China Railway Prefabricated Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.180 | 14.460 | 14.130 | 14.290 | 14.290 | 8,874,770 |
| 2024-07-26 | 14.280 | 14.830 | 14.180 | 14.450 | 14.450 | 12,732,400 |
| 2024-07-25 | 14.400 | 14.470 | 14.150 | 14.300 | 14.300 | 10,457,790 |
| 2024-07-24 | 14.230 | 14.840 | 14.200 | 14.560 | 14.560 | 14,109,800 |
| 2024-07-23 | 14.380 | 14.650 | 14.180 | 14.190 | 14.190 | 8,021,000 |
| 2024-07-22 | 14.530 | 14.640 | 14.310 | 14.380 | 14.380 | 9,917,500 |
| 2024-07-19 | 14.650 | 15.400 | 14.420 | 14.680 | 14.680 | 14,782,900 |
| 2024-07-18 | 14.520 | 15.080 | 14.330 | 14.850 | 14.850 | 14,020,480 |
| 2024-07-17 | 14.260 | 14.760 | 14.150 | 14.700 | 14.700 | 12,085,310 |
| 2024-07-16 | 14.200 | 14.350 | 14.100 | 14.330 | 14.330 | 6,814,400 |
| 2024-07-15 | 14.540 | 14.540 | 14.100 | 14.240 | 14.240 | 8,650,030 |
| 2024-07-12 | 14.900 | 15.240 | 14.620 | 14.650 | 14.650 | 12,132,640 |
| 2024-07-11 | 14.920 | 15.100 | 14.700 | 14.900 | 14.900 | 11,105,300 |
| 2024-07-10 | 14.450 | 15.150 | 14.400 | 14.710 | 14.710 | 14,667,710 |
| 2024-07-09 | 14.230 | 14.600 | 14.030 | 14.560 | 14.560 | 11,204,900 |
| 2024-07-08 | 14.300 | 15.000 | 14.020 | 14.390 | 14.390 | 11,007,300 |
| 2024-07-05 | 14.250 | 14.490 | 14.090 | 14.350 | 14.350 | 8,279,300 |
| 2024-07-04 | 14.600 | 14.680 | 14.150 | 14.310 | 14.310 | 11,290,500 |
| 2024-07-03 | 15.120 | 15.350 | 14.620 | 14.680 | 14.680 | 13,934,100 |
| 2024-07-02 | 15.100 | 15.800 | 15.080 | 15.140 | 15.140 | 15,627,917 |
| 2024-07-01 | 15.310 | 15.870 | 15.000 | 15.320 | 15.320 | 18,945,900 |
| 2024-06-28 | 14.740 | 15.710 | 14.700 | 15.280 | 15.280 | 22,188,200 |
| 2024-06-27 | 14.200 | 16.790 | 14.190 | 15.150 | 15.150 | 28,888,060 |
| 2024-06-26 | 13.880 | 14.480 | 13.600 | 14.350 | 14.350 | 9,893,360 |
| 2024-06-25 | 13.720 | 14.250 | 13.720 | 14.010 | 14.010 | 8,325,800 |
| 2024-06-24 | 14.200 | 14.330 | 13.790 | 13.850 | 13.850 | 10,095,600 |
| 2024-06-21 | 14.110 | 14.670 | 14.010 | 14.410 | 14.410 | 11,204,400 |
| 2024-06-20 | 14.550 | 14.560 | 14.060 | 14.080 | 14.080 | 10,591,300 |
| 2024-06-19 | 14.560 | 14.910 | 14.560 | 14.590 | 14.590 | 12,333,400 |
| 2024-06-18 | 14.150 | 14.950 | 14.130 | 14.710 | 14.710 | 14,964,300 |
| 2024-06-17 | 14.510 | 14.650 | 14.050 | 14.150 | 14.150 | 9,538,300 |
| 2024-06-14 | 14.340 | 14.670 | 14.250 | 14.550 | 14.550 | 8,401,960 |
| 2024-06-13 | 14.400 | 14.690 | 14.300 | 14.430 | 14.430 | 8,813,060 |
| 2024-06-12 | 14.200 | 14.650 | 14.180 | 14.520 | 14.520 | 9,643,497 |
| 2024-06-11 | 14.210 | 14.390 | 13.910 | 14.320 | 14.320 | 9,143,097 |
| 2024-06-07 | 14.180 | 14.990 | 13.950 | 14.430 | 14.430 | 14,522,497 |
| 2024-06-06 | 14.930 | 15.000 | 13.780 | 14.020 | 14.020 | 20,514,727 |
| 2024-06-05 | 15.580 | 15.860 | 15.000 | 15.020 | 15.020 | 19,854,000 |
| 2024-06-04 | 16.500 | 17.200 | 15.890 | 16.000 | 16.000 | 26,405,030 |
| 2024-06-03 | 15.100 | 16.170 | 14.650 | 15.630 | 15.630 | 18,409,650 |
| 2024-05-31 | 15.210 | 15.340 | 14.880 | 15.030 | 15.030 | 9,482,750 |
| 2024-05-30 | 15.220 | 15.660 | 15.080 | 15.310 | 15.310 | 10,661,900 |
| 2024-05-29 | 15.440 | 15.610 | 14.930 | 15.150 | 15.150 | 10,134,400 |
| 2024-05-28 | 15.820 | 16.020 | 15.170 | 15.290 | 15.290 | 12,039,570 |
| 2024-05-27 | 15.610 | 16.000 | 15.470 | 15.840 | 15.840 | 11,110,494 |
| 2024-05-24 | 16.320 | 16.320 | 15.320 | 15.750 | 15.750 | 16,615,661 |
| 2024-05-23 | 16.990 | 17.190 | 16.300 | 16.350 | 16.350 | 24,554,580 |
| 2024-05-22 | 16.780 | 17.890 | 16.510 | 17.250 | 17.250 | 34,396,414 |
| 2024-05-21 | 16.600 | 17.300 | 16.390 | 16.930 | 16.930 | 27,726,100 |
| 2024-05-20 | 16.390 | 17.000 | 16.330 | 16.500 | 16.500 | 19,856,214 |
| 2024-05-17 | 16.900 | 17.050 | 16.350 | 16.700 | 16.700 | 25,315,134 |
| 2024-05-16 | 16.000 | 17.630 | 16.000 | 17.150 | 17.150 | 34,196,432 |
| 2024-05-15 | 16.760 | 16.780 | 16.010 | 16.030 | 16.030 | 18,932,088 |
| 2024-05-14 | 17.240 | 17.500 | 16.760 | 16.800 | 16.800 | 24,810,300 |
| 2024-05-13 | 16.500 | 18.000 | 16.160 | 17.670 | 17.670 | 33,321,432 |
| 2024-05-10 | 16.680 | 16.900 | 16.000 | 16.810 | 16.810 | 21,102,945 |
| 2024-05-09 | 16.690 | 17.090 | 16.530 | 16.860 | 16.860 | 21,282,234 |
| 2024-05-08 | 16.330 | 17.350 | 16.160 | 16.940 | 16.940 | 32,231,045 |
| 2024-05-07 | 16.630 | 16.780 | 16.290 | 16.570 | 16.570 | 19,517,784 |
| 2024-05-06 | 15.310 | 17.480 | 15.310 | 16.570 | 16.570 | 30,167,030 |
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.