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
2025-07-25	12.250	12.270	12.010	12.010	11.758	18,137,494
2025-07-24	12.150	12.320	12.000	12.240	11.983	26,677,513
2025-07-23	12.870	12.950	12.180	12.200	11.944	53,437,827
2025-07-22	12.290	13.510	11.990	12.930	12.659	74,265,290
2025-07-21	11.880	12.400	11.760	12.280	12.023	49,006,780
2025-07-18	11.540	11.570	11.460	11.510	11.269	7,711,950
2025-07-17	11.490	11.570	11.450	11.530	11.288	7,025,400
2025-07-16	11.530	11.640	11.420	11.480	11.239	10,812,281
2025-07-15	11.580	11.730	11.320	11.550	11.308	31,847,299
2025-07-14	11.370	11.440	11.290	11.320	11.083	5,604,936
2025-07-11	11.300	11.370	11.230	11.320	11.083	8,408,420
2025-07-10	11.190	11.350	11.150	11.320	11.083	9,566,400
2025-07-09	11.150	11.250	11.120	11.140	10.907	5,315,999
2025-07-08	11.140	11.170	11.080	11.140	10.907	5,150,987
2025-07-07	10.980	11.120	10.940	11.110	10.877	4,789,900
2025-07-04	11.080	11.110	11.000	11.000	10.769	5,349,700
2025-07-03	11.090	11.130	11.040	11.100	10.867	3,998,300
2025-07-02	11.080	11.090	10.990	11.090	10.858	5,750,426
2025-07-01	11.130	11.130	10.990	11.050	10.818	6,138,818
2025-06-30	11.080	11.150	11.010	11.140	10.907	5,492,734
2025-06-27	11.050	11.180	11.050	11.100	10.867	5,954,526
2025-06-26	11.100	11.290	11.050	11.060	10.828	8,481,008
2025-06-25	10.890	11.180	10.860	11.170	10.936	11,296,025
2025-06-24	10.910	11.230	10.860	11.090	10.711	12,763,730
2025-06-23	10.710	10.820	10.680	10.790	10.421	5,755,500
2025-06-20	10.750	10.850	10.730	10.780	10.411	5,378,100
2025-06-19	10.850	10.910	10.700	10.750	10.382	9,246,500
2025-06-18	11.210	11.300	10.860	10.880	10.508	15,751,800
2025-06-17	11.500	11.510	11.080	11.280	10.894	14,492,000
2025-06-16	11.350	11.630	11.350	11.500	11.107	9,986,400
2025-06-13	11.590	11.720	11.340	11.400	11.010	11,379,700
2025-06-12	11.570	11.740	11.530	11.640	11.242	9,460,800
2025-06-11	11.570	11.960	11.520	11.610	11.213	17,772,637
2025-06-10	11.820	11.870	11.450	11.610	11.213	16,921,000
2025-06-09	11.960	11.970	11.810	11.840	11.435	11,598,230
2025-06-06	11.730	12.050	11.630	11.930	11.522	20,202,236
2025-06-05	11.830	12.000	11.730	11.770	11.367	13,137,752
2025-06-04	11.800	11.890	11.730	11.820	11.416	8,216,053
2025-06-03	11.640	11.950	11.600	11.790	11.387	11,665,971
2025-05-30	11.570	11.740	11.540	11.690	11.290	10,242,400
2025-05-29	11.440	11.620	11.440	11.590	11.194	8,624,372
2025-05-28	11.440	11.480	11.370	11.430	11.039	3,842,100
2025-05-27	11.400	11.500	11.330	11.460	11.068	5,040,329
2025-05-26	11.250	11.450	11.250	11.420	11.029	5,278,300
2025-05-23	11.410	11.410	11.250	11.270	10.885	6,047,099
2025-05-22	11.530	11.590	11.390	11.400	11.010	6,888,500
2025-05-21	11.610	11.800	11.530	11.620	11.223	8,480,421
2025-05-20	11.520	11.710	11.460	11.630	11.232	9,799,100
2025-05-19	11.320	11.640	11.320	11.520	11.126	8,576,730
2025-05-16	11.490	11.560	11.280	11.280	10.894	7,557,800
2025-05-15	11.620	11.620	11.360	11.490	11.097	10,258,300
2025-05-14	11.570	11.700	11.440	11.640	11.242	10,705,105
2025-05-13	11.550	11.770	11.500	11.590	11.194	13,616,900
2025-05-12	11.340	11.610	11.310	11.500	11.107	13,081,000
2025-05-09	11.410	11.410	11.190	11.200	10.817	5,651,300
2025-05-08	11.310	11.410	11.250	11.400	11.010	7,456,800
2025-05-07	11.250	11.380	11.240	11.370	10.981	9,842,000
2025-05-06	11.100	11.230	11.000	11.230	10.846	9,076,429
2025-04-30	11.270	11.320	11.040	11.040	10.662	10,114,029
2025-04-29	11.250	11.440	11.210	11.280	10.894	9,041,823

← NewerPage 6 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.