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
2025-01-23	10.680	10.780	10.490	10.490	10.131	5,686,993
2025-01-22	10.570	10.660	10.490	10.530	10.170	4,821,508
2025-01-21	10.860	10.880	10.630	10.630	10.266	5,468,400
2025-01-20	10.910	10.950	10.770	10.840	10.469	5,452,286
2025-01-17	10.580	10.940	10.490	10.800	10.431	8,488,222
2025-01-16	10.660	10.700	10.480	10.580	10.218	6,418,458
2025-01-15	10.570	10.610	10.430	10.530	10.170	5,680,400
2025-01-14	10.300	10.560	10.220	10.560	10.199	8,506,800
2025-01-13	10.110	10.340	10.030	10.210	9.861	5,857,900
2025-01-10	10.500	10.580	10.200	10.200	9.851	6,411,295
2025-01-09	10.500	10.740	10.420	10.530	10.170	6,901,306
2025-01-08	10.550	10.620	10.300	10.530	10.170	7,137,766
2025-01-07	10.540	10.640	10.450	10.630	10.266	5,707,811
2025-01-06	10.500	10.600	10.370	10.520	10.160	6,789,600
2025-01-03	10.800	10.880	10.460	10.500	10.141	8,780,400
2025-01-02	11.170	11.270	10.710	10.790	10.421	10,377,771
2024-12-31	11.500	11.580	11.170	11.170	10.788	9,600,153
2024-12-30	11.830	11.930	11.440	11.500	11.107	11,995,362
2024-12-27	11.710	11.990	11.570	11.940	11.532	11,385,100
2024-12-26	11.910	11.990	11.710	11.780	11.377	12,382,129
2024-12-25	12.380	12.470	11.880	11.910	11.503	17,033,755
2024-12-24	12.130	12.580	12.020	12.410	11.986	23,228,027
2024-12-23	12.440	12.670	11.960	12.010	11.599	28,059,862
2024-12-20	11.850	11.970	11.840	11.860	11.454	8,641,500
2024-12-19	11.780	11.940	11.710	11.890	11.483	9,580,200
2024-12-18	11.980	12.080	11.860	11.920	11.512	10,247,489
2024-12-17	12.300	12.360	11.950	11.980	11.570	12,741,136
2024-12-16	12.660	12.730	12.250	12.320	11.899	15,894,893
2024-12-13	12.980	13.070	12.630	12.660	12.227	20,452,798
2024-12-12	13.080	13.230	12.880	13.100	12.652	29,783,338
2024-12-11	12.690	13.160	12.660	13.080	12.633	47,441,594
2024-12-10	12.740	13.630	12.530	12.920	12.478	66,252,090
2024-12-09	12.600	12.650	12.280	12.390	11.966	11,903,151
2024-12-06	12.410	12.720	12.360	12.580	12.150	15,129,800
2024-12-05	12.290	12.470	12.280	12.370	11.947	8,722,660
2024-12-04	12.570	12.660	12.260	12.380	11.957	14,479,851
2024-12-03	12.930	13.020	12.550	12.690	12.256	18,148,657
2024-12-02	12.720	13.030	12.690	12.850	12.410	18,526,533
2024-11-29	12.700	12.900	12.520	12.800	12.362	21,949,376
2024-11-28	12.580	12.850	12.410	12.700	12.266	18,621,456
2024-11-27	12.210	12.450	11.980	12.440	12.015	10,746,271
2024-11-26	12.240	12.540	12.220	12.280	11.860	12,491,700
2024-11-25	12.060	12.330	11.710	12.330	11.908	20,567,229
2024-11-22	12.550	12.880	12.150	12.210	11.792	25,475,552
2024-11-21	12.580	12.730	12.380	12.530	12.101	14,697,198
2024-11-20	12.320	12.690	12.260	12.620	12.188	19,772,861
2024-11-19	12.350	12.680	12.150	12.410	11.986	18,206,722
2024-11-18	12.490	12.790	12.060	12.380	11.957	25,029,322
2024-11-15	12.340	13.200	12.320	12.450	12.024	29,909,869
2024-11-14	12.500	12.700	12.370	12.390	11.966	18,839,966
2024-11-13	12.500	12.630	12.350	12.580	12.150	18,162,514
2024-11-12	12.790	12.840	12.400	12.520	12.092	22,405,771
2024-11-11	12.800	12.980	12.510	12.690	12.256	28,048,781
2024-11-08	13.450	13.660	12.810	12.890	12.449	53,948,860
2024-11-07	13.470	13.860	13.220	13.520	13.058	78,697,286
2024-11-06	11.850	12.960	11.560	12.960	12.517	56,639,500
2024-11-05	11.600	11.810	11.560	11.780	11.377	24,612,963
2024-11-04	11.280	11.730	11.090	11.590	11.194	20,375,400
2024-11-01	11.350	11.580	11.010	11.200	10.817	20,549,500
2024-10-31	11.320	11.580	11.300	11.380	10.991	20,630,006

← NewerPage 8 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.