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
2026-07-22	9.600	9.750	9.500	9.740	9.740	10,956,079
2026-07-21	9.600	9.710	9.510	9.650	9.650	13,019,559
2026-07-20	9.520	9.740	9.440	9.640	9.640	12,717,947
2026-07-17	9.680	9.870	9.420	9.440	9.440	11,345,800
2026-07-16	9.490	9.780	9.420	9.680	9.680	11,356,348
2026-07-15	9.300	9.560	9.260	9.510	9.510	9,317,424
2026-07-14	9.230	9.370	9.180	9.350	9.350	9,367,900
2026-07-13	9.500	9.520	9.280	9.280	9.280	11,682,540
2026-07-10	9.270	9.630	9.180	9.510	9.510	10,675,560
2026-07-09	9.330	9.400	9.130	9.330	9.330	8,976,126
2026-07-08	9.560	9.640	9.420	9.540	9.340	8,236,266
2026-07-07	9.850	9.860	9.570	9.580	9.379	8,111,300
2026-07-06	9.930	10.070	9.760	9.820	9.614	9,816,827
2026-07-03	9.740	9.990	9.720	9.900	9.693	12,508,130
2026-07-02	9.850	10.220	9.700	9.730	9.526	21,915,662
2026-07-01	9.460	9.770	9.370	9.660	9.458	14,648,300
2026-06-30	9.460	9.550	9.320	9.440	9.242	11,518,474
2026-06-29	9.730	9.730	9.220	9.410	9.213	19,106,900
2026-06-26	10.060	10.090	9.730	9.740	9.536	12,220,765
2026-06-25	10.210	10.270	10.000	10.050	9.839	12,291,325
2026-06-24	10.480	10.520	10.170	10.220	10.006	8,902,600
2026-06-23	10.610	10.870	10.420	10.460	10.241	9,640,000
2026-06-22	10.570	10.690	10.220	10.670	10.446	14,488,843
2026-06-18	10.830	10.870	10.580	10.620	10.397	9,584,268
2026-06-17	10.890	11.040	10.780	10.850	10.623	10,977,491
2026-06-16	10.900	11.060	10.690	10.940	10.711	13,328,180
2026-06-15	11.160	11.320	11.010	11.200	10.965	9,131,347
2026-06-12	10.830	11.050	10.700	10.980	10.750	9,981,933
2026-06-11	10.850	10.950	10.580	10.700	10.476	9,437,900
2026-06-10	11.040	11.070	10.770	10.950	10.720	10,970,800
2026-06-09	11.350	11.380	11.050	11.120	10.887	13,796,981
2026-06-08	11.550	11.730	11.170	11.260	11.024	11,096,400
2026-06-05	11.700	12.030	11.660	11.730	11.484	8,547,400
2026-06-04	11.720	11.890	11.580	11.680	11.435	8,147,744
2026-06-03	12.100	12.160	11.630	11.760	11.514	13,758,554
2026-06-02	12.410	12.460	12.070	12.090	11.837	8,006,366
2026-06-01	12.130	12.450	12.060	12.400	12.140	8,027,532
2026-05-29	12.180	12.350	12.100	12.140	11.886	8,574,600
2026-05-28	12.280	12.370	12.040	12.120	11.866	8,732,332
2026-05-27	12.720	12.810	12.240	12.330	12.072	11,885,646
2026-05-26	13.000	13.150	12.680	12.750	12.483	10,793,692
2026-05-25	13.430	13.470	13.130	13.180	12.904	8,235,480
2026-05-22	13.490	13.640	13.220	13.390	13.109	8,469,848
2026-05-21	13.450	13.750	13.410	13.480	13.197	14,741,853
2026-05-20	13.180	14.200	12.910	13.840	13.550	19,230,984
2026-05-19	13.070	13.250	12.860	13.140	12.865	9,385,376
2026-05-18	13.180	13.220	12.920	13.050	12.776	9,265,613
2026-05-15	13.270	13.380	13.120	13.240	12.962	8,585,030
2026-05-14	13.740	13.740	13.280	13.290	13.011	13,640,087
2026-05-13	13.740	13.870	13.640	13.710	13.423	9,070,790
2026-05-12	14.060	14.060	13.700	13.750	13.462	12,932,787
2026-05-11	14.080	14.170	13.960	14.060	13.765	11,382,319
2026-05-08	14.090	14.200	13.900	14.080	13.785	12,666,701
2026-05-07	14.200	14.340	14.010	14.120	13.824	11,081,472
2026-05-06	13.930	14.220	13.930	14.140	13.844	12,210,184
2026-04-30	14.150	14.150	13.830	13.900	13.609	13,262,632
2026-04-29	14.340	14.410	14.180	14.190	13.893	12,800,476
2026-04-28	14.510	14.520	14.160	14.280	13.981	21,395,400
2026-04-27	15.580	15.580	14.930	14.960	14.646	24,482,916
2026-04-24	15.700	15.940	15.670	15.780	15.449	10,104,100

← NewerPage 2 of 3 · 121 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.