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
2026-01-21	16.910	17.290	16.870	17.110	16.751	31,189,893
2026-01-20	16.900	17.090	16.770	17.000	16.644	24,649,486
2026-01-19	16.600	16.860	16.500	16.850	16.497	20,140,789
2026-01-16	16.780	17.060	16.600	16.640	16.291	29,308,615
2026-01-15	16.530	16.950	16.400	16.680	16.330	21,693,840
2026-01-14	16.700	16.840	16.410	16.550	16.203	24,700,839
2026-01-13	16.970	17.100	16.610	16.660	16.311	25,000,925
2026-01-12	16.880	17.060	16.720	16.940	16.585	30,672,863
2026-01-09	16.570	16.870	16.570	16.820	16.467	24,965,654
2026-01-08	16.380	16.790	16.310	16.680	16.330	23,080,607
2026-01-07	16.510	16.590	16.330	16.380	16.037	20,470,732
2026-01-06	15.980	16.750	15.960	16.610	16.262	36,662,338
2026-01-05	15.860	16.050	15.740	16.050	15.714	14,781,681
2025-12-31	16.090	16.140	15.820	15.850	15.518	14,796,800
2025-12-30	16.270	16.350	16.010	16.040	15.704	24,804,300
2025-12-29	16.310	16.650	16.250	16.510	16.164	26,849,101
2025-12-26	16.380	16.480	16.260	16.360	16.017	16,444,026
2025-12-25	16.680	16.790	16.380	16.490	16.144	19,746,300
2025-12-24	16.430	16.430	16.250	16.420	16.076	12,205,878
2025-12-23	16.300	16.520	16.240	16.410	16.066	18,326,993
2025-12-22	16.290	16.320	16.160	16.290	15.949	10,975,981
2025-12-19	16.060	16.260	16.000	16.260	15.919	13,730,849
2025-12-18	16.000	16.220	15.910	16.030	15.694	12,657,566
2025-12-17	16.150	16.340	15.750	16.070	15.733	17,721,814
2025-12-16	16.230	16.350	15.800	16.060	15.723	19,815,600
2025-12-15	16.180	16.660	16.130	16.370	16.027	33,211,427
2025-12-12	15.860	15.980	15.780	15.930	15.596	10,704,220
2025-12-11	16.190	16.230	15.880	15.900	15.567	14,027,079
2025-12-10	16.050	16.230	15.950	16.200	15.860	12,073,610
2025-12-09	16.330	16.350	16.050	16.080	15.743	18,049,300
2025-12-08	16.360	16.440	16.300	16.370	16.027	14,839,388
2025-12-05	16.210	16.450	16.130	16.400	16.056	14,650,732
2025-12-04	16.250	16.400	16.030	16.240	15.900	13,373,159
2025-12-03	16.450	16.550	16.220	16.310	15.968	16,592,453
2025-12-02	16.360	16.530	16.260	16.450	16.105	16,294,511
2025-12-01	16.600	16.600	16.340	16.410	16.066	21,247,076
2025-11-28	16.120	16.650	16.080	16.610	16.262	27,327,534
2025-11-27	16.210	16.370	16.070	16.120	15.782	25,546,222
2025-11-26	16.850	17.180	16.430	16.610	16.262	43,302,561
2025-11-25	16.220	16.540	16.010	16.420	16.076	22,846,159
2025-11-24	16.330	16.490	15.970	16.300	15.958	25,225,100
2025-11-21	16.010	16.350	15.870	15.920	15.586	28,224,520
2025-11-20	16.180	16.480	16.060	16.120	15.782	14,969,420
2025-11-19	16.340	16.490	16.020	16.200	15.860	20,460,629
2025-11-18	16.820	16.820	16.290	16.450	16.105	22,254,332
2025-11-17	16.990	17.060	16.750	16.810	16.458	13,864,701
2025-11-14	16.930	17.160	16.830	16.970	16.614	17,238,249
2025-11-13	16.780	17.110	16.740	17.010	16.653	17,438,632
2025-11-12	17.230	17.230	16.820	16.850	16.497	21,318,295
2025-11-11	17.320	17.470	17.170	17.230	16.869	20,561,153
2025-11-10	17.670	17.820	17.290	17.410	17.045	26,526,654
2025-11-07	17.370	18.080	17.240	17.660	17.290	39,506,274
2025-11-06	17.600	17.620	17.140	17.360	16.996	51,889,576
2025-11-05	17.700	18.190	17.680	18.040	17.662	26,083,324
2025-11-04	18.300	18.430	17.740	18.090	17.711	40,132,526
2025-11-03	19.100	19.130	18.100	18.460	18.073	50,842,096
2025-10-31	18.710	19.300	18.510	18.920	18.523	64,897,276
2025-10-30	18.700	18.850	18.350	18.400	18.014	35,049,084
2025-10-29	18.360	18.910	17.980	18.860	18.465	61,934,809
2025-10-28	18.700	18.940	18.260	18.510	18.122	50,916,996

← NewerPage 4 of 5 · 243 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.