China Railway Prefabricated Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.630	9.970	9.400	9.880	9.880	6,310,699
2026-10-22	10.200	10.450	9.810	9.810	9.810	6,905,500
2026-10-21	9.950	10.100	9.920	9.950	9.950	2,343,000
2026-10-20	9.830	9.960	9.770	9.900	9.900	2,189,200
2026-10-19	9.860	9.990	9.750	9.880	9.880	2,834,600
2026-10-16	9.880	10.090	9.840	9.900	9.900	3,055,600
2026-10-15	9.810	9.990	9.700	9.760	9.760	2,881,400
2026-10-14	10.150	10.250	9.980	10.020	10.020	2,294,400
2026-10-13	9.920	10.250	9.870	10.220	10.220	3,623,300
2026-10-12	10.090	10.150	9.880	10.070	10.070	2,763,400
2026-10-09	10.110	10.200	9.800	10.170	10.170	4,941,000
2026-10-08	10.160	10.390	10.060	10.180	10.180	4,238,640
2026-09-30	10.240	10.250	9.940	10.140	10.140	3,901,380
2026-09-29	9.980	10.260	9.970	10.150	10.150	3,811,281
2026-09-28	10.050	10.200	9.980	10.030	10.030	3,681,590
2026-09-24	10.060	10.160	9.950	10.050	10.050	4,197,640
2026-09-23	10.100	10.230	9.950	9.960	9.960	4,779,640
2026-09-22	10.140	10.300	9.970	10.080	10.080	7,976,030
2026-09-21	9.920	10.140	9.780	10.120	10.120	12,373,930
2026-09-18	10.800	10.900	10.670	10.700	10.700	2,867,570
2026-09-17	10.500	10.820	10.380	10.770	10.770	3,869,400
2026-09-16	10.560	10.680	10.440	10.560	10.560	2,364,540
2026-09-15	11.000	11.000	10.570	10.600	10.600	4,006,400
2026-09-14	10.980	11.240	10.960	11.000	11.000	3,603,900
2026-09-11	11.320	11.570	11.000	11.120	11.120	5,838,400
2026-09-10	11.300	11.550	11.170	11.330	11.330	2,637,220
2026-09-09	11.540	11.550	11.290	11.330	11.330	2,333,600
2026-09-08	11.150	11.670	11.150	11.480	11.480	4,327,000
2026-09-07	11.110	11.280	11.110	11.220	11.220	1,977,200
2026-09-04	11.130	11.330	11.090	11.190	11.190	2,626,160
2026-09-03	11.320	11.370	11.090	11.100	11.100	2,686,700
2026-09-02	11.160	11.320	11.010	11.230	11.230	3,048,100
2026-09-01	11.060	11.300	11.010	11.230	11.230	4,108,760
2026-08-31	11.280	11.580	11.050	11.050	11.050	5,481,000
2026-08-28	10.740	11.080	10.730	11.010	11.010	3,208,800
2026-08-27	10.880	10.880	10.750	10.780	10.780	2,452,400
2026-08-26	10.960	11.080	10.820	10.880	10.880	2,587,440
2026-08-25	10.530	11.000	10.520	10.960	10.960	3,178,400
2026-08-24	10.550	10.800	10.510	10.590	10.590	1,841,900
2026-08-21	10.640	10.740	10.460	10.660	10.660	2,350,368
2026-08-20	10.560	10.810	10.550	10.760	10.760	2,345,700
2026-08-19	10.700	10.870	10.520	10.570	10.570	2,813,430
2026-08-18	10.950	10.950	10.740	10.860	10.860	2,408,000
2026-08-17	10.970	11.020	10.740	11.000	11.000	1,995,300
2026-08-14	11.040	11.040	10.770	10.910	10.910	2,326,200
2026-08-13	11.130	11.180	10.950	10.960	10.960	2,781,100
2026-08-12	11.110	11.220	11.030	11.180	11.180	2,072,800
2026-08-11	11.090	11.230	11.000	11.070	11.070	2,633,400
2026-08-10	10.890	11.210	10.840	11.190	11.190	3,512,000
2026-08-07	11.100	11.100	10.710	10.910	10.910	3,239,310
2026-08-06	10.990	11.100	10.790	10.970	10.970	2,901,140
2026-08-05	11.190	11.190	10.870	10.990	10.990	3,409,090
2026-08-04	11.080	11.140	10.960	11.030	11.030	3,360,800
2026-08-03	10.900	11.110	10.810	11.100	11.100	2,979,530
2026-07-31	10.980	10.980	10.760	10.860	10.860	4,051,500
2026-07-30	10.620	11.020	10.620	10.880	10.880	4,452,700
2026-07-29	10.580	10.860	10.460	10.780	10.780	4,362,800
2026-07-28	10.310	10.650	10.260	10.570	10.570	3,817,250
2026-07-27	10.200	10.420	10.120	10.360	10.360	2,854,540
2026-07-24	10.190	10.350	10.160	10.160	10.160	3,367,850

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-18	0.0100 CNY
2020-07-13	0.0300 CNY
2019-06-05	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.