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
2026-04-24	15.700	15.940	15.670	15.780	15.449	10,104,100
2026-04-23	15.950	16.040	15.600	15.770	15.439	14,312,420
2026-04-22	16.050	16.060	15.870	15.980	15.645	9,360,668
2026-04-21	16.130	16.200	15.810	16.140	15.802	11,602,644
2026-04-20	15.870	16.150	15.870	16.130	15.792	11,988,433
2026-04-17	15.840	16.100	15.660	15.970	15.635	14,169,941
2026-04-16	15.770	15.870	15.670	15.850	15.518	8,709,520
2026-04-15	15.850	16.100	15.740	15.820	15.488	12,610,679
2026-04-14	15.590	15.870	15.510	15.850	15.518	13,655,706
2026-04-13	15.580	15.580	15.370	15.470	15.146	9,177,096
2026-04-10	15.730	15.800	15.580	15.630	15.302	11,527,416
2026-04-09	15.880	16.000	15.650	15.690	15.361	15,128,116
2026-04-08	15.740	16.200	15.630	16.190	15.851	25,154,460
2026-04-07	15.080	15.340	15.080	15.290	14.970	6,905,057
2026-04-03	15.540	15.590	15.070	15.080	14.764	10,808,400
2026-04-02	15.610	15.800	15.510	15.540	15.214	12,573,232
2026-04-01	16.000	16.340	15.620	15.720	15.390	18,430,250
2026-03-31	15.660	16.000	15.590	15.660	15.332	16,408,400
2026-03-30	15.530	15.810	15.420	15.680	15.351	15,976,961
2026-03-27	15.330	15.730	15.330	15.540	15.214	16,351,076
2026-03-26	16.090	16.090	15.320	15.350	15.028	26,292,975
2026-03-25	14.680	16.090	14.680	16.090	15.753	35,022,626
2026-03-24	14.350	14.650	14.100	14.630	14.323	14,537,525
2026-03-23	14.500	14.640	13.980	14.080	13.785	17,882,174
2026-03-20	15.180	15.250	14.780	14.800	14.490	13,886,594
2026-03-19	15.500	15.510	15.050	15.140	14.823	15,970,741
2026-03-18	15.900	15.950	15.460	15.690	15.361	18,976,895
2026-03-17	16.130	16.270	15.850	15.940	15.606	14,563,900
2026-03-16	16.640	16.700	15.960	16.110	15.772	21,458,815
2026-03-13	16.480	16.820	16.460	16.600	16.252	24,036,754
2026-03-12	16.620	16.620	16.260	16.410	16.066	12,922,168
2026-03-11	16.650	16.660	16.350	16.600	16.252	14,679,572
2026-03-10	16.740	17.100	16.600	16.600	16.252	17,971,984
2026-03-09	16.400	16.760	16.360	16.690	16.340	19,609,926
2026-03-06	16.410	16.720	16.350	16.550	16.203	15,649,080
2026-03-05	16.080	16.700	16.010	16.450	16.105	30,939,431
2026-03-04	15.740	16.150	15.650	15.790	15.459	13,055,816
2026-03-03	16.500	16.530	15.850	15.890	15.557	19,794,800
2026-03-02	16.380	16.580	16.250	16.430	16.086	15,341,865
2026-02-27	16.390	16.630	16.360	16.630	16.281	14,686,187
2026-02-26	16.440	16.550	16.310	16.470	16.125	12,308,900
2026-02-25	16.120	16.560	16.060	16.360	16.017	21,420,680
2026-02-24	16.000	16.160	15.950	16.120	15.782	13,876,622
2026-02-13	15.940	16.040	15.870	15.880	15.547	9,012,600
2026-02-12	16.000	16.040	15.920	15.930	15.596	9,046,537
2026-02-11	16.090	16.120	15.950	15.990	15.655	15,973,385
2026-02-10	16.190	16.500	15.960	16.300	15.958	20,082,444
2026-02-09	16.150	16.230	16.050	16.170	15.831	9,192,940
2026-02-06	15.990	16.180	15.900	15.990	15.655	9,681,000
2026-02-05	16.270	16.350	15.970	16.100	15.763	12,927,560
2026-02-04	16.160	16.470	16.020	16.330	15.988	15,183,871
2026-02-03	15.980	16.200	15.900	16.170	15.831	13,391,753
2026-02-02	16.150	16.300	15.830	15.830	15.498	17,091,458
2026-01-30	16.700	16.830	16.050	16.320	15.978	22,685,310
2026-01-29	16.800	17.050	16.680	16.700	16.350	21,472,174
2026-01-28	16.930	17.150	16.660	16.880	16.526	22,644,480
2026-01-27	17.500	17.520	16.750	16.990	16.634	31,339,069
2026-01-26	17.710	17.940	17.320	17.470	17.104	42,077,686
2026-01-23	17.280	18.350	17.150	17.690	17.319	58,999,766
2026-01-22	17.110	17.290	17.050	17.230	16.869	21,427,700

← NewerPage 3 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.