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
2025-10-27	19.090	19.320	18.660	18.720	18.328	65,387,940
2025-10-24	18.360	19.020	17.990	18.660	18.269	64,729,225
2025-10-23	19.500	19.590	17.960	18.380	17.995	90,919,234
2025-10-22	20.200	20.680	19.490	19.690	19.277	106,076,370
2025-10-21	19.200	19.430	18.760	19.080	18.680	65,087,537
2025-10-20	19.920	19.990	19.010	19.190	18.788	70,499,656
2025-10-17	19.350	20.700	18.770	19.800	19.385	108,720,219
2025-10-16	20.200	20.770	19.130	19.320	18.915	112,001,886
2025-10-15	19.400	21.610	19.220	20.590	20.158	127,269,152
2025-10-14	19.350	20.780	19.050	19.900	19.483	143,343,940
2025-10-13	18.500	20.460	18.500	19.190	18.788	174,126,657
2025-10-10	18.420	19.500	18.200	19.500	19.091	104,752,582
2025-10-09	16.900	17.730	16.600	17.730	17.358	59,249,798
2025-09-30	16.190	16.450	15.980	16.120	15.782	59,094,976
2025-09-29	15.910	16.640	15.470	16.300	15.958	105,998,117
2025-09-26	15.100	15.450	15.010	15.130	14.813	34,908,652
2025-09-25	15.980	16.080	15.260	15.280	14.960	64,287,618
2025-09-24	17.690	17.710	15.690	16.150	15.811	103,812,220
2025-09-23	16.710	17.770	16.440	17.400	17.035	88,099,980
2025-09-22	16.850	17.080	16.490	16.850	16.497	68,881,253
2025-09-19	15.960	17.490	15.960	16.910	16.556	109,396,014
2025-09-18	16.150	16.360	15.760	15.900	15.567	42,591,893
2025-09-17	16.370	16.550	16.210	16.290	15.949	40,598,005
2025-09-16	16.720	17.040	16.400	16.500	16.154	55,088,754
2025-09-15	16.530	16.900	16.350	16.720	16.370	54,571,571
2025-09-12	16.000	16.900	15.990	16.720	16.370	82,996,052
2025-09-11	15.810	16.490	15.650	16.090	15.753	72,202,160
2025-09-10	15.250	16.300	15.180	15.890	15.557	73,510,368
2025-09-09	15.590	15.600	15.150	15.230	14.911	26,767,395
2025-09-08	15.240	15.670	15.160	15.600	15.273	36,120,375
2025-09-05	15.090	15.370	14.820	15.260	14.940	38,237,564
2025-09-04	15.270	15.800	14.880	15.150	14.832	60,296,636
2025-09-03	15.120	15.990	14.870	15.380	15.058	51,225,114
2025-09-02	15.720	15.720	15.100	15.150	14.832	44,742,287
2025-09-01	15.500	15.980	15.470	15.820	15.488	49,860,777
2025-08-29	15.300	15.970	15.160	15.690	15.361	59,753,343
2025-08-28	14.990	15.520	14.810	15.390	15.067	44,352,052
2025-08-27	15.740	15.740	15.000	15.070	14.754	50,163,871
2025-08-26	15.470	15.890	15.330	15.700	15.371	48,795,091
2025-08-25	15.340	15.690	15.210	15.520	15.195	49,584,286
2025-08-22	15.050	15.850	15.010	15.580	15.253	67,110,805
2025-08-21	15.380	15.510	15.080	15.150	14.832	45,584,296
2025-08-20	15.280	15.370	14.960	15.250	14.930	54,099,301
2025-08-19	15.800	16.050	15.480	15.480	15.156	69,166,303
2025-08-18	15.860	16.200	15.510	15.930	15.596	98,716,275
2025-08-15	16.490	17.200	15.880	16.300	15.958	127,482,254
2025-08-14	17.980	18.670	16.540	16.540	16.193	150,110,304
2025-08-13	17.970	18.380	17.800	18.380	17.995	146,749,159
2025-08-12	16.710	16.710	16.710	16.710	16.360	7,739,621
2025-08-11	15.190	15.190	15.190	15.190	14.872	7,713,900
2025-08-08	12.600	13.810	12.600	13.810	13.521	32,666,482
2025-08-07	12.710	12.760	12.470	12.550	12.287	23,702,660
2025-08-06	12.190	12.440	12.120	12.430	12.169	20,751,558
2025-08-05	12.100	12.150	12.050	12.140	11.886	9,017,834
2025-08-04	11.990	12.090	11.890	12.080	11.827	9,363,074
2025-08-01	11.960	12.040	11.940	11.990	11.739	8,722,374
2025-07-31	12.290	12.290	11.930	11.980	11.729	14,610,387
2025-07-30	12.020	12.190	11.980	12.110	11.856	14,295,873
2025-07-29	12.000	12.100	11.890	12.050	11.797	13,372,078
2025-07-28	12.020	12.110	11.950	12.050	11.797	13,096,288

← NewerPage 5 of 21 · 1,212 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.