Xinjiang Communications Construction Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.720	13.960	13.620	13.800	13.008	5,431,903
2022-08-03	13.780	14.150	13.610	13.650	12.867	8,673,327
2022-08-02	14.720	14.720	13.800	13.860	13.065	13,825,125
2022-08-01	14.610	14.860	14.430	14.820	13.970	6,146,349
2022-07-29	15.100	15.100	14.620	14.700	13.856	8,703,990
2022-07-28	15.000	15.130	14.910	14.920	14.064	7,185,191
2022-07-27	15.260	15.430	14.900	14.970	14.111	8,852,177
2022-07-26	15.240	15.350	14.850	15.340	14.460	8,326,069
2022-07-25	15.270	15.420	15.130	15.240	14.365	8,054,100
2022-07-22	15.360	15.570	15.040	15.280	14.309	11,624,200
2022-07-21	15.780	15.830	15.400	15.410	14.431	14,326,200
2022-07-20	16.200	16.300	15.810	15.860	14.852	15,035,830
2022-07-19	15.950	16.200	15.800	16.020	15.002	18,923,772
2022-07-18	15.600	16.700	15.450	16.120	15.095	31,297,306
2022-07-15	15.470	16.100	15.220	15.770	14.768	24,015,026
2022-07-14	15.750	15.750	15.180	15.380	14.402	16,642,700
2022-07-13	15.930	16.060	15.460	15.750	14.749	23,856,333
2022-07-12	15.000	15.900	14.900	15.830	14.824	31,517,288
2022-07-11	14.600	15.090	14.430	15.090	14.131	12,938,635
2022-07-08	14.610	14.930	14.610	14.770	13.831	8,866,504
2022-07-07	14.950	14.950	14.530	14.610	13.681	8,439,220
2022-07-06	15.300	15.310	14.670	14.730	13.794	14,025,418
2022-07-05	15.200	15.580	15.160	15.380	14.402	12,970,706
2022-07-04	15.480	15.480	15.120	15.280	14.309	12,819,078
2022-07-01	15.500	15.910	15.280	15.510	14.524	15,243,249
2022-06-30	15.770	15.770	15.330	15.500	14.515	16,704,615
2022-06-29	14.800	16.030	14.800	15.740	14.740	31,872,178
2022-06-28	15.000	15.000	14.700	14.930	13.981	11,147,227
2022-06-27	14.660	14.970	14.620	14.900	13.953	12,876,803
2022-06-24	14.680	14.730	14.460	14.620	13.691	10,173,500
2022-06-23	14.520	14.690	14.240	14.670	13.738	12,772,856
2022-06-22	15.120	15.120	14.600	14.610	13.681	15,979,771
2022-06-21	15.160	15.410	15.020	15.130	14.168	12,728,316
2022-06-20	15.190	15.450	15.160	15.180	14.215	11,898,600
2022-06-17	15.430	15.450	15.010	15.260	14.290	13,970,510
2022-06-16	15.650	15.810	15.500	15.520	14.534	13,266,706
2022-06-15	15.250	15.980	15.200	15.720	14.721	23,776,764
2022-06-14	15.100	15.560	14.800	15.330	14.356	14,003,458
2022-06-13	15.720	15.830	15.090	15.250	14.281	25,952,653
2022-06-10	15.870	16.250	15.800	15.920	14.908	17,215,984
2022-06-09	15.730	16.420	15.710	16.120	15.095	22,875,133
2022-06-08	16.310	16.430	15.750	15.960	14.946	18,529,121
2022-06-07	15.820	16.150	15.660	16.150	15.124	21,276,326
2022-06-06	16.630	16.630	15.630	16.000	14.983	32,503,161
2022-06-02	16.900	17.150	16.530	16.630	15.573	19,599,438
2022-06-01	17.000	17.300	16.600	16.800	15.732	20,566,921
2022-05-31	16.900	17.370	16.450	17.170	16.079	29,216,322
2022-05-30	17.380	17.460	16.780	17.080	15.994	28,460,196
2022-05-27	16.770	17.790	16.550	17.520	16.406	42,799,806
2022-05-26	16.920	17.630	16.800	16.960	15.882	29,647,066
2022-05-25	16.250	17.270	16.250	16.950	15.873	25,235,872
2022-05-24	17.860	17.960	16.350	16.470	15.423	35,574,456
2022-05-23	17.270	18.160	17.040	17.850	16.715	35,777,187
2022-05-20	17.200	17.550	17.030	17.330	16.229	30,485,401
2022-05-19	16.010	17.670	15.940	17.410	16.303	42,705,652
2022-05-18	16.020	16.750	16.010	16.270	15.236	26,389,719
2022-05-17	17.300	17.300	16.000	16.170	15.142	35,198,537
2022-05-16	17.100	17.490	16.950	17.460	16.350	34,005,528
2022-05-13	17.400	17.680	16.920	17.070	15.985	28,501,126
2022-05-12	17.680	18.080	16.750	17.280	16.182	50,028,799

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 CNY
2025-06-25	0.1500 CNY
2024-07-16	0.1600 CNY
2023-07-19	0.1000 CNY
2022-07-25	0.1000 CNY
2021-07-14	0.0400 CNY
2020-07-20	0.0600 CNY
2019-07-12	0.1450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.