China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.810	17.580	16.810	17.000	17.000	12,270,580
2023-07-31	16.950	17.790	16.820	17.130	17.130	16,532,390
2023-07-28	16.400	16.880	16.080	16.770	16.770	10,426,080
2023-07-27	16.350	16.820	16.090	16.560	16.560	10,246,771
2023-07-26	16.670	17.060	16.320	16.450	16.450	11,697,275
2023-07-25	15.990	16.790	15.970	16.770	16.770	13,634,254
2023-07-24	15.250	15.890	15.250	15.760	15.760	7,738,585
2023-07-21	15.090	15.340	15.090	15.240	15.240	3,424,739
2023-07-20	15.510	15.630	15.160	15.220	15.220	4,561,000
2023-07-19	15.430	15.710	15.350	15.530	15.530	4,865,660
2023-07-18	15.480	15.660	15.230	15.300	15.300	5,464,275
2023-07-17	16.300	16.300	15.380	15.480	15.480	10,146,900
2023-07-14	16.200	16.620	16.200	16.340	16.340	6,699,400
2023-07-13	16.080	16.410	16.080	16.260	16.260	6,707,200
2023-07-12	16.950	17.030	16.000	16.080	16.080	11,849,865
2023-07-11	17.240	17.410	16.910	17.040	17.040	6,328,600
2023-07-10	17.250	17.490	16.980	17.380	17.380	6,931,855
2023-07-07	17.500	17.810	17.110	17.130	17.130	10,032,360
2023-07-06	17.980	18.070	17.560	17.600	17.600	10,196,455
2023-07-05	17.990	18.800	17.800	17.850	17.850	16,362,785
2023-07-04	17.600	17.950	17.350	17.870	17.870	11,330,305
2023-07-03	16.880	17.880	16.780	17.680	17.680	13,629,015
2023-06-30	16.850	17.160	16.720	16.920	16.920	8,135,600
2023-06-29	16.810	17.500	16.530	16.940	16.940	11,699,480
2023-06-28	17.660	17.850	16.780	16.890	16.890	11,489,865
2023-06-27	16.880	17.770	16.750	17.570	17.570	13,180,150
2023-06-26	17.960	18.070	16.850	16.920	16.920	16,377,625
2023-06-21	18.000	19.130	17.810	18.510	18.510	20,914,570
2023-06-20	18.440	18.700	18.140	18.140	18.140	14,917,840
2023-06-19	18.230	18.960	17.900	18.750	18.750	23,779,166
2023-06-16	17.800	20.190	17.770	18.490	18.490	30,728,486
2023-06-15	17.580	17.580	16.980	17.470	17.470	12,097,760
2023-06-14	17.960	18.210	17.210	17.280	17.280	15,458,846
2023-06-13	17.760	18.350	17.660	18.070	18.070	15,911,830
2023-06-12	17.600	18.100	17.220	17.990	17.990	17,669,770
2023-06-09	17.620	17.920	17.290	17.520	17.520	17,507,150
2023-06-08	16.420	17.710	16.120	17.710	17.710	24,581,732
2023-06-07	16.900	17.650	16.480	16.670	16.670	15,894,626
2023-06-06	16.230	17.320	16.230	17.120	17.120	20,665,253
2023-06-05	17.130	17.180	16.300	16.400	16.400	15,053,536
2023-06-02	17.370	17.570	16.900	17.010	17.010	12,529,820
2023-06-01	16.840	17.880	16.780	17.370	17.370	15,911,771
2023-05-31	17.690	17.890	17.120	17.170	17.170	16,883,030
2023-05-30	16.820	18.500	16.760	17.690	17.690	23,746,680
2023-05-29	16.690	17.580	16.690	17.160	17.160	17,217,131
2023-05-26	16.700	17.360	16.360	16.820	16.820	16,469,623
2023-05-25	15.890	16.870	15.820	16.860	16.860	15,610,695
2023-05-24	16.300	16.400	15.890	15.980	15.980	12,991,124
2023-05-23	16.650	17.150	16.540	16.550	16.550	14,469,528
2023-05-22	16.920	16.940	16.350	16.640	16.640	11,889,170
2023-05-19	17.620	17.620	16.500	16.980	16.980	20,054,509
2023-05-18	17.460	18.080	17.070	17.850	17.850	20,260,744
2023-05-17	17.430	17.720	16.770	17.400	17.400	19,024,070
2023-05-16	19.020	19.220	17.280	17.350	17.350	25,814,203
2023-05-15	20.800	21.000	17.900	19.170	19.170	31,096,047
2023-05-12	19.890	21.500	19.500	20.840	20.840	29,884,094
2023-05-11	20.000	20.190	18.850	19.920	19.920	19,850,265
2023-05-10	20.180	21.200	19.830	20.270	20.270	28,463,850
2023-05-09	21.190	23.500	20.500	20.590	20.590	40,328,399
2023-05-08	20.640	22.830	20.410	21.460	21.460	39,604,197

← NewerPage 14 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.