China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.930	14.680	12.900	14.680	14.680	33,703,440
2024-01-24	10.210	12.230	10.210	12.230	12.230	15,291,600
2024-01-23	10.260	10.330	10.060	10.190	10.190	4,055,300
2024-01-22	10.890	11.160	10.200	10.300	10.300	3,184,470
2024-01-19	11.190	11.240	10.970	10.990	10.990	2,497,200
2024-01-18	11.180	11.430	10.790	11.130	11.130	3,346,686
2024-01-17	11.670	11.700	11.250	11.270	11.270	2,017,300
2024-01-16	11.680	11.890	11.480	11.670	11.670	2,354,400
2024-01-15	11.900	11.970	11.700	11.760	11.760	2,088,400
2024-01-12	12.000	12.190	11.920	11.920	11.920	1,858,900
2024-01-11	11.680	12.030	11.680	12.000	12.000	2,179,900
2024-01-10	11.920	11.970	11.720	11.730	11.730	1,937,680
2024-01-09	11.900	12.190	11.890	11.940	11.940	2,187,100
2024-01-08	11.980	12.180	11.880	11.910	11.910	2,296,600
2024-01-05	12.170	12.360	11.930	12.010	12.010	2,921,600
2024-01-04	12.150	12.200	12.030	12.170	12.170	1,909,000
2024-01-03	12.080	12.240	12.000	12.170	12.170	2,171,400
2024-01-02	12.230	12.340	12.100	12.110	12.110	2,870,260
2023-12-29	12.160	12.310	12.050	12.230	12.230	2,336,490
2023-12-28	11.650	12.190	11.550	12.140	12.140	3,724,661
2023-12-27	11.570	11.740	11.510	11.700	11.700	2,324,010
2023-12-26	11.720	11.720	11.460	11.580	11.580	2,548,770
2023-12-25	12.160	12.170	11.640	11.670	11.670	3,752,920
2023-12-22	12.420	12.480	12.130	12.140	12.140	2,819,100
2023-12-21	12.210	12.520	12.150	12.460	12.460	2,711,900
2023-12-20	12.560	12.660	12.290	12.300	12.300	2,824,037
2023-12-19	12.990	13.100	12.470	12.590	12.590	4,201,700
2023-12-18	13.250	13.290	12.770	12.860	12.860	5,122,316
2023-12-15	13.540	13.730	13.280	13.310	13.310	5,374,515
2023-12-14	13.500	13.730	13.410	13.600	13.600	5,637,830
2023-12-13	13.500	13.650	13.230	13.540	13.540	5,735,130
2023-12-12	13.220	13.730	13.080	13.490	13.490	5,690,120
2023-12-11	12.950	13.290	12.770	13.250	13.250	5,329,196
2023-12-08	13.110	13.210	12.810	13.000	13.000	6,820,370
2023-12-07	13.290	13.400	13.100	13.150	13.150	5,277,736
2023-12-06	13.450	13.700	13.320	13.330	13.330	6,452,945
2023-12-05	13.670	13.800	13.400	13.420	13.420	9,712,302
2023-12-04	13.220	14.120	13.220	13.880	13.880	15,138,716
2023-12-01	12.910	13.970	12.840	13.390	13.390	11,219,086
2023-11-30	12.900	13.140	12.850	12.900	12.900	3,210,300
2023-11-29	13.200	13.200	12.880	12.900	12.900	3,038,045
2023-11-28	13.150	13.180	13.060	13.160	13.160	1,878,935
2023-11-27	13.300	13.320	13.000	13.130	13.130	3,079,600
2023-11-24	13.500	13.630	13.240	13.280	13.280	3,353,900
2023-11-23	13.340	13.600	13.290	13.550	13.550	2,786,130
2023-11-22	13.560	13.670	13.390	13.390	13.390	3,407,780
2023-11-21	13.630	13.930	13.570	13.590	13.590	5,601,900
2023-11-20	13.400	13.640	13.250	13.580	13.580	3,652,700
2023-11-17	13.520	13.520	13.210	13.370	13.370	3,863,218
2023-11-16	13.480	13.610	13.420	13.520	13.520	3,412,113
2023-11-15	13.700	13.850	13.530	13.530	13.530	4,854,800
2023-11-14	13.500	13.630	13.370	13.560	13.560	4,377,400
2023-11-13	13.200	13.500	13.020	13.490	13.490	5,266,410
2023-11-10	13.240	13.310	13.050	13.150	13.150	3,004,200
2023-11-09	13.360	13.600	13.240	13.300	13.300	4,606,750
2023-11-08	13.350	13.480	13.150	13.390	13.390	4,964,460
2023-11-07	13.240	13.280	13.050	13.240	13.240	3,834,075
2023-11-06	12.900	13.240	12.800	13.220	13.220	4,666,900
2023-11-03	12.820	12.910	12.650	12.780	12.780	3,431,660
2023-11-02	13.030	13.120	12.650	12.670	12.670	5,472,200

← NewerPage 12 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.