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
2025-04-28	11.290	11.480	11.110	11.230	10.846	10,829,800
2025-04-25	11.120	11.520	11.010	11.330	10.942	14,172,671
2025-04-24	11.100	11.350	10.980	11.160	10.778	10,235,900
2025-04-23	11.050	11.360	11.040	11.080	10.701	12,192,800
2025-04-22	10.970	11.070	10.910	11.030	10.653	5,621,423
2025-04-21	11.160	11.260	10.970	10.990	10.614	8,225,041
2025-04-18	10.730	10.970	10.650	10.850	10.479	5,381,300
2025-04-17	10.680	10.840	10.620	10.730	10.363	5,012,200
2025-04-16	10.880	10.960	10.560	10.730	10.363	7,995,900
2025-04-15	11.170	11.170	10.910	10.950	10.575	6,262,600
2025-04-14	11.290	11.310	11.120	11.150	10.769	10,340,841
2025-04-11	10.920	11.250	10.860	11.250	10.865	15,732,741
2025-04-10	10.940	11.140	10.840	11.020	10.643	14,268,700
2025-04-09	10.270	11.240	10.060	11.090	10.711	20,306,189
2025-04-08	9.890	10.580	9.890	10.370	10.015	13,527,772
2025-04-07	10.530	10.710	9.900	9.900	9.561	12,890,732
2025-04-03	10.760	11.140	10.700	11.000	10.624	8,072,132
2025-04-02	10.870	10.920	10.800	10.810	10.440	2,943,900
2025-04-01	10.820	10.960	10.820	10.880	10.508	4,084,500
2025-03-31	10.780	10.890	10.670	10.810	10.440	5,204,127
2025-03-28	11.000	11.030	10.780	10.810	10.440	6,856,406
2025-03-27	11.130	11.170	10.970	11.000	10.624	6,064,298
2025-03-26	11.110	11.200	11.020	11.140	10.759	4,385,273
2025-03-25	11.160	11.160	10.970	11.120	10.740	4,877,529
2025-03-24	11.240	11.250	10.940	11.080	10.701	7,792,700
2025-03-21	11.260	11.460	11.180	11.210	10.827	6,875,600
2025-03-20	11.390	11.390	11.290	11.290	10.904	4,991,300
2025-03-19	11.520	11.520	11.310	11.360	10.971	7,096,100
2025-03-18	11.500	11.520	11.400	11.510	11.116	6,812,000
2025-03-17	11.460	11.560	11.420	11.450	11.058	7,900,569
2025-03-14	11.390	11.450	11.260	11.430	11.039	7,473,177
2025-03-13	11.450	11.480	11.180	11.330	10.942	8,972,607
2025-03-12	11.600	11.620	11.420	11.460	11.068	7,970,790
2025-03-11	11.380	11.510	11.360	11.510	11.116	6,133,900
2025-03-10	11.470	11.600	11.450	11.540	11.145	7,165,698
2025-03-07	11.720	11.740	11.510	11.540	11.145	10,261,099
2025-03-06	11.740	11.810	11.580	11.700	11.300	16,666,124
2025-03-05	11.590	11.980	11.470	11.820	11.416	22,585,197
2025-03-04	11.380	11.580	11.280	11.550	11.155	12,632,031
2025-03-03	11.980	11.990	11.450	11.550	11.155	21,990,793
2025-02-28	11.560	12.070	11.560	11.870	11.464	30,338,597
2025-02-27	11.730	11.810	11.470	11.600	11.203	12,442,919
2025-02-26	11.720	11.840	11.630	11.720	11.319	13,837,672
2025-02-25	11.900	12.080	11.660	11.700	11.300	22,581,465
2025-02-24	11.250	12.300	11.250	11.950	11.541	35,274,783
2025-02-21	11.290	11.310	11.100	11.200	10.817	9,181,100
2025-02-20	11.400	11.460	11.210	11.260	10.875	12,077,871
2025-02-19	11.190	11.540	11.190	11.460	11.068	15,822,044
2025-02-18	11.220	11.340	11.050	11.080	10.701	21,694,702
2025-02-17	11.830	11.930	11.560	11.630	11.232	18,177,613
2025-02-14	12.000	12.150	11.720	11.850	11.445	25,177,554
2025-02-13	11.650	11.950	11.480	11.640	11.242	24,142,594
2025-02-12	11.460	11.540	11.330	11.410	11.020	8,133,200
2025-02-11	11.340	11.530	11.170	11.470	11.078	11,758,141
2025-02-10	11.190	11.400	11.160	11.340	10.952	9,970,497
2025-02-07	11.120	11.300	11.060	11.200	10.817	15,176,119
2025-02-06	10.650	11.380	10.590	11.090	10.711	12,844,297
2025-02-05	10.780	10.850	10.620	10.700	10.334	5,502,000
2025-01-27	10.800	10.930	10.670	10.730	10.363	5,941,600
2025-01-24	10.500	10.760	10.440	10.730	10.363	6,958,015

← NewerPage 7 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.