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
2024-10-30	11.110	11.400	11.070	11.290	10.904	16,287,600
2024-10-29	11.420	11.480	11.100	11.130	10.749	16,587,100
2024-10-28	11.260	11.430	11.210	11.420	11.029	15,887,417
2024-10-25	11.030	11.310	11.030	11.310	10.923	17,195,544
2024-10-24	11.200	11.280	10.960	11.030	10.653	13,035,109
2024-10-23	11.180	11.680	11.170	11.300	10.914	23,192,468
2024-10-22	11.330	11.350	11.080	11.210	10.827	17,161,854
2024-10-21	11.380	11.450	11.190	11.270	10.885	21,200,700
2024-10-18	11.290	11.660	10.880	11.380	10.991	33,725,585
2024-10-17	12.300	12.300	11.440	11.500	11.107	44,265,127
2024-10-16	11.360	12.390	11.300	12.350	11.928	54,201,485
2024-10-15	11.490	11.850	11.320	11.520	11.126	34,560,397
2024-10-14	11.360	11.750	11.010	11.660	11.261	36,796,064
2024-10-11	11.650	11.650	10.850	11.010	10.633	39,430,458
2024-10-10	10.660	11.740	10.500	11.690	11.290	46,103,822
2024-10-09	11.540	11.540	10.650	10.670	10.305	28,440,702
2024-10-08	12.310	12.310	10.910	11.760	11.358	40,596,483
2024-09-30	10.720	11.190	10.440	11.190	10.807	38,703,618
2024-09-27	9.840	10.320	9.820	10.170	9.822	26,330,390
2024-09-26	9.400	9.750	9.380	9.750	9.417	17,653,426
2024-09-25	9.410	9.690	9.410	9.460	9.136	19,231,836
2024-09-24	9.200	9.380	9.160	9.380	9.059	14,872,600
2024-09-23	9.160	9.240	9.080	9.150	8.837	6,776,700
2024-09-20	9.290	9.300	9.120	9.190	8.876	9,703,000
2024-09-19	8.880	9.520	8.860	9.240	8.924	18,069,300
2024-09-18	8.970	8.990	8.720	8.810	8.509	10,270,300
2024-09-13	9.160	9.320	9.050	9.050	8.740	9,976,100
2024-09-12	9.160	9.320	9.080	9.100	8.789	7,838,990
2024-09-11	9.160	9.250	9.080	9.160	8.847	5,410,100
2024-09-10	9.250	9.300	9.030	9.220	8.905	9,285,100
2024-09-09	9.190	9.340	9.000	9.270	8.953	9,422,800
2024-09-06	9.300	9.490	9.180	9.350	9.030	13,670,800
2024-09-05	9.320	9.380	9.170	9.300	8.982	12,581,900
2024-09-04	9.680	9.770	9.180	9.240	8.924	25,362,916
2024-09-03	9.630	9.700	9.520	9.670	9.339	14,718,830
2024-09-02	10.000	10.030	9.580	9.640	9.310	24,253,454
2024-08-30	9.970	10.210	9.730	10.130	9.784	38,218,015
2024-08-29	10.150	10.330	9.750	9.980	9.639	36,675,156
2024-08-28	10.420	10.740	10.060	10.310	9.957	45,628,431
2024-08-27	10.190	11.390	10.120	10.850	10.479	69,942,119
2024-08-26	10.230	10.450	10.040	10.450	10.093	53,506,739
2024-08-23	8.650	9.500	8.570	9.500	9.175	14,415,925
2024-08-22	8.810	8.880	8.630	8.640	8.345	5,255,886
2024-08-21	8.970	8.980	8.720	8.790	8.489	8,999,600
2024-08-20	9.100	9.220	9.000	9.010	8.702	8,297,298
2024-08-19	9.110	9.160	9.020	9.100	8.789	7,212,316
2024-08-16	9.400	9.450	9.130	9.130	8.818	13,617,000
2024-08-15	9.280	9.580	9.070	9.400	9.079	29,141,893
2024-08-14	9.530	9.880	9.320	9.560	9.233	36,088,068
2024-08-13	8.880	8.980	8.770	8.980	8.673	3,475,500
2024-08-12	9.030	9.090	8.820	8.860	8.557	4,599,200
2024-08-09	9.160	9.260	9.050	9.070	8.760	4,872,865
2024-08-08	9.060	9.140	9.010	9.100	8.789	5,106,618
2024-08-07	9.010	9.200	8.910	9.070	8.760	5,588,891
2024-08-06	8.950	9.040	8.910	9.000	8.692	4,618,200
2024-08-05	8.900	9.150	8.860	8.880	8.576	7,303,330
2024-08-02	8.950	9.110	8.920	8.960	8.654	5,523,680
2024-08-01	8.990	9.210	8.980	9.030	8.721	9,742,400
2024-07-31	8.800	8.960	8.710	8.960	8.654	6,598,900
2024-07-30	8.660	8.770	8.580	8.730	8.431	4,096,520

← NewerPage 9 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.