China Railway Prefabricated Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.400 | 16.550 | 15.090 | 15.160 | 15.160 | 26,993,799 |
| 2024-04-29 | 16.000 | 16.450 | 15.660 | 16.390 | 16.390 | 21,424,780 |
| 2024-04-26 | 15.900 | 16.360 | 15.770 | 16.000 | 16.000 | 26,627,177 |
| 2024-04-25 | 16.800 | 17.160 | 16.200 | 16.240 | 16.240 | 30,466,854 |
| 2024-04-24 | 16.950 | 17.160 | 16.500 | 16.810 | 16.810 | 26,215,637 |
| 2024-04-23 | 16.420 | 17.180 | 16.420 | 16.930 | 16.930 | 30,081,659 |
| 2024-04-22 | 16.770 | 17.960 | 16.700 | 16.770 | 16.770 | 32,146,506 |
| 2024-04-19 | 16.550 | 18.320 | 16.550 | 17.240 | 17.240 | 45,126,693 |
| 2024-04-18 | 17.900 | 18.780 | 17.240 | 17.450 | 17.450 | 49,100,242 |
| 2024-04-17 | 16.820 | 18.720 | 16.820 | 18.530 | 18.530 | 55,445,389 |
| 2024-04-16 | 16.370 | 19.300 | 16.350 | 19.080 | 19.080 | 66,618,670 |
| 2024-04-15 | 13.480 | 16.200 | 13.370 | 16.200 | 16.200 | 49,609,062 |
| 2024-04-12 | 13.850 | 13.940 | 13.410 | 13.500 | 13.500 | 8,231,545 |
| 2024-04-11 | 13.750 | 14.200 | 13.660 | 13.870 | 13.870 | 6,687,545 |
| 2024-04-10 | 14.130 | 14.130 | 13.650 | 13.800 | 13.800 | 7,523,745 |
| 2024-04-09 | 14.150 | 14.450 | 14.040 | 14.150 | 14.150 | 6,668,910 |
| 2024-04-08 | 14.410 | 14.870 | 14.150 | 14.150 | 14.150 | 10,746,457 |
| 2024-04-03 | 14.900 | 15.600 | 14.710 | 14.710 | 14.710 | 14,405,540 |
| 2024-04-02 | 15.200 | 15.230 | 14.760 | 14.940 | 14.940 | 11,272,910 |
| 2024-04-01 | 15.030 | 15.450 | 15.030 | 15.280 | 15.280 | 16,704,520 |
| 2024-03-29 | 14.090 | 15.770 | 14.090 | 15.230 | 15.230 | 20,549,200 |
| 2024-03-28 | 13.640 | 14.260 | 13.530 | 14.170 | 14.170 | 12,253,490 |
| 2024-03-27 | 14.820 | 14.840 | 13.650 | 13.660 | 13.660 | 13,445,240 |
| 2024-03-26 | 14.600 | 14.900 | 14.470 | 14.820 | 14.820 | 10,014,400 |
| 2024-03-25 | 14.630 | 15.250 | 14.600 | 14.780 | 14.780 | 13,235,718 |
| 2024-03-22 | 15.390 | 15.530 | 14.800 | 14.820 | 14.820 | 14,825,398 |
| 2024-03-21 | 15.580 | 15.880 | 15.390 | 15.510 | 15.510 | 12,378,170 |
| 2024-03-20 | 15.500 | 16.100 | 15.500 | 15.780 | 15.780 | 12,657,001 |
| 2024-03-19 | 16.010 | 16.200 | 15.630 | 15.670 | 15.670 | 14,199,745 |
| 2024-03-18 | 15.690 | 16.330 | 15.600 | 15.950 | 15.950 | 17,078,979 |
| 2024-03-15 | 16.040 | 16.140 | 15.340 | 15.680 | 15.680 | 20,102,380 |
| 2024-03-14 | 15.930 | 16.860 | 15.830 | 16.260 | 16.260 | 26,237,102 |
| 2024-03-13 | 15.880 | 16.150 | 15.630 | 15.850 | 15.850 | 17,865,242 |
| 2024-03-12 | 15.720 | 16.500 | 15.660 | 16.150 | 16.150 | 20,596,617 |
| 2024-03-11 | 15.550 | 15.900 | 15.380 | 15.760 | 15.760 | 15,933,329 |
| 2024-03-08 | 15.560 | 15.750 | 15.310 | 15.600 | 15.600 | 17,123,954 |
| 2024-03-07 | 16.840 | 17.450 | 15.460 | 15.570 | 15.570 | 30,405,653 |
| 2024-03-06 | 17.560 | 18.000 | 16.910 | 17.150 | 17.150 | 26,798,459 |
| 2024-03-05 | 17.650 | 18.620 | 17.340 | 17.980 | 17.980 | 34,884,239 |
| 2024-03-04 | 17.200 | 17.950 | 17.000 | 17.750 | 17.750 | 28,687,042 |
| 2024-03-01 | 18.100 | 18.990 | 17.640 | 17.720 | 17.720 | 37,676,887 |
| 2024-02-29 | 17.410 | 19.400 | 17.100 | 18.520 | 18.520 | 52,187,498 |
| 2024-02-28 | 16.680 | 19.690 | 16.370 | 18.330 | 18.330 | 58,780,531 |
| 2024-02-27 | 16.020 | 17.160 | 15.800 | 16.980 | 16.980 | 38,617,840 |
| 2024-02-26 | 16.300 | 16.680 | 15.840 | 16.260 | 16.260 | 28,918,258 |
| 2024-02-23 | 16.500 | 17.180 | 16.160 | 16.700 | 16.700 | 33,524,780 |
| 2024-02-22 | 16.310 | 16.900 | 16.020 | 16.670 | 16.670 | 35,512,097 |
| 2024-02-21 | 15.260 | 18.660 | 15.200 | 16.570 | 16.570 | 50,048,634 |
| 2024-02-20 | 14.640 | 16.090 | 14.210 | 15.630 | 15.630 | 41,180,689 |
| 2024-02-19 | 13.300 | 15.190 | 12.700 | 14.950 | 14.950 | 43,699,867 |
| 2024-02-08 | 13.550 | 14.090 | 12.210 | 13.370 | 13.370 | 43,261,097 |
| 2024-02-07 | 15.420 | 16.900 | 14.190 | 14.280 | 14.280 | 44,885,707 |
| 2024-02-06 | 16.130 | 17.440 | 14.020 | 15.990 | 15.990 | 53,195,248 |
| 2024-02-05 | 15.120 | 18.800 | 14.500 | 16.980 | 16.980 | 60,312,541 |
| 2024-02-02 | 16.960 | 18.500 | 15.710 | 16.000 | 16.000 | 56,174,390 |
| 2024-02-01 | 16.730 | 18.360 | 15.600 | 17.460 | 17.460 | 52,035,568 |
| 2024-01-31 | 18.420 | 19.400 | 17.040 | 18.200 | 18.200 | 54,735,929 |
| 2024-01-30 | 19.400 | 20.000 | 18.110 | 18.800 | 18.800 | 56,673,032 |
| 2024-01-29 | 17.000 | 21.140 | 16.550 | 19.700 | 19.700 | 74,714,642 |
| 2024-01-26 | 16.990 | 17.620 | 15.900 | 17.620 | 17.620 | 64,842,029 |
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.