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
2022-05-11	18.840	19.170	17.850	17.890	16.753	63,620,575
2022-05-10	17.400	19.680	17.250	18.840	17.643	65,637,171
2022-05-09	17.520	18.080	17.100	17.890	16.753	48,283,493
2022-05-06	16.850	17.750	16.760	17.130	16.041	39,996,026
2022-05-05	17.660	18.660	17.550	17.790	16.659	61,173,556
2022-04-29	18.550	19.720	17.600	18.120	16.968	79,793,571
2022-04-28	16.000	18.190	15.680	18.190	17.034	59,222,317
2022-04-27	16.650	17.390	15.550	16.540	15.489	74,493,739
2022-04-26	15.250	16.250	14.530	16.140	15.114	63,756,615
2022-04-25	14.770	15.830	14.500	15.250	14.281	53,234,893
2022-04-22	14.310	15.370	14.300	15.180	14.215	40,889,076
2022-04-21	15.200	15.330	14.450	14.570	13.644	29,680,630
2022-04-20	16.380	16.380	15.150	15.250	14.281	39,656,276
2022-04-19	16.810	17.100	15.540	16.380	15.339	45,992,092
2022-04-18	16.640	17.630	16.260	16.780	15.713	37,629,323
2022-04-15	18.060	18.680	17.000	17.220	16.126	48,473,301
2022-04-14	16.770	18.410	16.770	18.410	17.240	52,182,575
2022-04-13	17.910	18.850	16.740	16.740	15.676	74,786,862
2022-04-12	17.900	20.750	17.350	18.600	17.418	97,609,302
2022-04-11	19.500	20.090	18.320	18.860	17.661	102,132,667
2022-04-08	17.300	18.260	17.260	18.260	17.099	74,842,317
2022-04-07	15.020	16.600	14.850	16.600	15.545	66,130,116
2022-04-06	14.350	15.340	14.210	15.090	14.131	33,001,605
2022-04-01	14.470	14.950	14.300	14.360	13.447	34,181,261
2022-03-31	15.940	16.390	15.180	15.250	14.281	50,641,496
2022-03-30	14.580	15.180	14.520	14.900	13.953	33,573,534
2022-03-29	14.530	14.850	14.000	14.170	13.269	23,351,726
2022-03-28	14.100	14.930	13.890	14.700	13.766	30,505,194
2022-03-25	14.470	14.710	14.300	14.370	13.457	23,590,512
2022-03-24	15.310	15.540	14.350	14.410	13.494	38,780,032
2022-03-23	15.870	16.090	15.310	15.580	14.590	32,182,243
2022-03-22	16.400	16.400	15.640	15.900	14.889	40,125,498
2022-03-21	16.960	17.230	16.370	16.730	15.667	52,084,689
2022-03-18	15.600	17.560	15.240	16.960	15.882	70,063,965
2022-03-17	15.700	16.970	15.600	15.960	14.946	57,430,352
2022-03-16	16.140	16.450	14.890	15.760	14.758	59,742,624
2022-03-15	16.350	17.490	15.660	16.540	15.489	64,316,991
2022-03-14	15.520	17.310	15.260	16.460	15.414	72,919,456
2022-03-11	15.850	16.470	15.350	15.740	14.740	68,566,574
2022-03-10	16.000	17.010	15.960	17.010	15.929	72,760,849
2022-03-09	13.900	15.460	13.820	15.460	14.477	69,556,315
2022-03-08	13.660	15.050	13.380	14.050	13.157	38,276,268
2022-03-07	13.580	14.300	13.200	13.750	12.876	22,315,956
2022-03-04	14.160	14.190	13.590	13.700	12.829	22,335,461
2022-03-03	13.940	14.430	13.770	14.380	13.466	33,050,879
2022-03-02	14.000	14.060	13.620	13.880	12.998	20,587,327
2022-03-01	14.100	14.270	13.840	14.100	13.204	26,972,444
2022-02-28	13.810	14.450	13.510	14.350	13.438	43,106,938
2022-02-25	13.180	14.390	13.170	13.780	12.904	47,237,840
2022-02-24	13.600	13.880	12.850	13.080	12.249	33,276,892
2022-02-23	14.160	14.280	13.710	13.800	12.923	31,558,220
2022-02-22	13.750	15.180	13.620	14.360	13.447	39,848,550
2022-02-21	13.700	14.110	13.670	13.960	13.073	28,016,129
2022-02-18	13.360	14.500	13.070	13.860	12.979	40,210,136
2022-02-17	13.500	14.170	13.350	13.700	12.829	34,527,827
2022-02-16	13.490	13.940	13.300	13.570	12.708	34,294,353
2022-02-15	13.120	14.220	12.810	13.490	12.633	47,493,714
2022-02-14	12.910	13.200	12.850	12.930	12.108	16,922,624
2022-02-11	13.000	13.290	12.820	13.010	12.183	15,491,118
2022-02-10	12.850	13.310	12.780	13.100	12.267	23,227,044

← NewerPage 19 of 21 · 1,219 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.