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
2022-02-09	12.940	13.030	12.720	12.910	12.089	17,330,106
2022-02-08	12.800	12.940	12.490	12.920	12.099	26,252,154
2022-02-07	11.560	12.540	11.500	12.540	11.743	18,544,785
2022-01-28	11.480	11.630	11.130	11.400	10.675	7,482,910
2022-01-27	11.980	11.990	11.450	11.510	10.778	9,057,589
2022-01-26	11.590	12.090	11.590	11.900	11.144	9,502,114
2022-01-25	12.040	12.220	11.500	11.510	10.778	11,362,486
2022-01-24	12.000	12.600	11.820	12.170	11.397	11,294,650
2022-01-21	12.540	12.540	12.050	12.080	11.312	9,755,432
2022-01-20	12.730	12.970	12.390	12.540	11.743	13,328,374
2022-01-19	12.570	12.840	12.490	12.730	11.921	15,969,850
2022-01-18	12.250	12.730	12.140	12.620	11.818	16,501,800
2022-01-17	12.270	12.420	12.120	12.330	11.546	7,373,400
2022-01-14	12.500	12.590	12.180	12.300	11.518	8,267,412
2022-01-13	12.650	12.740	12.450	12.470	11.677	10,033,250
2022-01-12	12.590	12.760	12.460	12.560	11.762	11,197,468
2022-01-11	12.780	13.030	12.650	12.750	11.940	15,320,680
2022-01-10	12.600	12.880	12.450	12.700	11.893	14,930,900
2022-01-07	12.710	13.060	12.560	12.620	11.818	20,948,940
2022-01-06	12.130	12.980	12.110	12.720	11.912	24,960,627
2022-01-05	12.190	12.280	11.970	12.170	11.397	9,757,000
2022-01-04	12.110	12.300	12.030	12.190	11.415	9,935,946
2021-12-31	11.900	12.580	11.820	12.090	11.322	16,988,607
2021-12-30	11.720	11.930	11.700	11.870	11.116	5,635,640
2021-12-29	11.740	11.940	11.660	11.770	11.022	5,938,852
2021-12-28	11.830	11.990	11.590	11.740	10.994	8,554,703
2021-12-27	11.800	12.070	11.750	11.850	11.097	7,376,767
2021-12-24	12.050	12.230	11.690	11.820	11.069	9,374,400
2021-12-23	12.030	12.070	11.910	11.960	11.200	9,671,507
2021-12-22	12.770	12.780	12.120	12.170	11.397	14,431,858
2021-12-21	12.030	12.500	11.850	12.390	11.603	16,353,046
2021-12-20	11.890	12.250	11.820	12.020	11.256	13,082,675
2021-12-17	12.000	12.210	11.910	11.960	11.200	10,250,760
2021-12-16	12.030	12.140	11.920	11.950	11.190	11,487,405
2021-12-15	11.650	12.640	11.620	12.140	11.368	26,597,657
2021-12-14	11.730	11.830	11.600	11.670	10.928	7,065,115
2021-12-13	11.800	12.200	11.670	11.740	10.994	13,907,056
2021-12-10	11.800	11.910	11.630	11.670	10.928	8,260,872
2021-12-09	11.870	11.940	11.750	11.800	11.050	7,163,753
2021-12-08	12.040	12.050	11.770	11.860	11.106	9,273,392
2021-12-07	11.980	12.140	11.800	11.980	11.219	12,509,100
2021-12-06	12.180	12.270	11.870	11.910	11.153	12,822,186
2021-12-03	11.850	12.230	11.760	12.080	11.312	17,434,577
2021-12-02	11.720	12.490	11.510	11.960	11.200	25,587,234
2021-12-01	11.240	11.720	11.110	11.620	10.881	19,024,073
2021-11-30	11.310	11.640	11.300	11.460	10.732	12,848,182
2021-11-29	11.280	11.450	11.020	11.320	10.601	11,147,421
2021-11-26	11.210	11.330	11.080	11.240	10.526	6,427,025
2021-11-25	11.310	11.360	11.140	11.170	10.460	6,831,530
2021-11-24	11.410	11.420	11.260	11.330	10.610	7,910,800
2021-11-23	11.400	11.490	11.280	11.430	10.704	8,070,050
2021-11-22	11.480	11.550	11.350	11.430	10.704	9,200,700
2021-11-19	11.210	11.650	11.210	11.470	10.741	12,914,005
2021-11-18	11.210	11.510	11.180	11.230	10.516	7,006,791
2021-11-17	11.180	11.320	11.160	11.230	10.516	3,953,355
2021-11-16	11.350	11.490	11.160	11.180	10.469	6,666,700
2021-11-15	11.300	11.380	11.240	11.330	10.610	6,574,799
2021-11-12	11.400	11.550	11.280	11.380	10.657	10,320,435
2021-11-11	11.070	12.090	10.990	11.620	10.881	16,084,070
2021-11-10	10.950	11.140	10.780	11.120	10.413	8,640,470

← NewerPage 20 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.