China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.250	20.900	18.200	20.750	20.750	35,095,381
2023-05-04	17.300	18.440	17.080	17.980	17.980	22,890,195
2023-04-28	16.500	17.780	16.160	17.560	17.560	21,343,138
2023-04-27	16.380	17.100	16.310	16.350	16.350	17,975,180
2023-04-26	16.130	16.580	15.400	16.290	16.290	15,850,738
2023-04-25	16.760	17.350	16.020	16.360	16.360	18,524,301
2023-04-24	17.000	17.450	16.270	16.840	16.840	18,649,827
2023-04-21	17.980	19.280	17.150	17.450	17.450	26,950,508
2023-04-20	17.770	19.170	17.710	18.250	18.250	28,808,860
2023-04-19	17.440	19.350	17.110	18.360	18.360	30,882,205
2023-04-18	17.600	18.740	17.150	17.710	17.710	25,770,890
2023-04-17	16.180	18.960	15.710	18.050	18.050	31,369,066
2023-04-14	16.130	17.300	15.680	16.420	16.420	21,111,116
2023-04-13	15.980	16.600	15.640	16.300	16.300	17,054,050
2023-04-12	15.430	16.680	15.150	15.980	15.980	18,395,009
2023-04-11	15.770	15.770	15.120	15.350	15.350	12,369,770
2023-04-10	15.400	16.310	15.110	15.770	15.770	20,271,855
2023-04-07	15.930	15.930	15.210	15.260	15.260	13,166,601
2023-04-06	15.450	15.970	15.320	15.930	15.930	18,499,856
2023-04-04	14.050	16.360	13.870	15.950	15.950	27,206,166
2023-04-03	13.940	14.160	13.880	14.100	14.100	8,201,430
2023-03-31	13.810	13.910	13.650	13.900	13.900	6,518,850
2023-03-30	13.780	14.260	13.530	13.970	13.970	10,298,590
2023-03-29	14.100	14.380	13.620	13.730	13.730	10,268,600
2023-03-28	14.540	14.750	14.140	14.160	14.160	10,857,220
2023-03-27	14.650	14.650	14.290	14.390	14.390	8,068,040
2023-03-24	14.980	14.980	14.450	14.620	14.620	11,456,435
2023-03-23	14.810	15.250	14.710	15.100	15.100	11,156,200
2023-03-22	15.290	15.360	14.800	14.940	14.940	12,891,500
2023-03-21	15.360	15.780	15.000	15.300	15.300	16,645,925
2023-03-20	15.890	16.900	15.440	15.560	15.560	25,348,885
2023-03-17	15.610	16.200	15.300	15.750	15.750	18,935,680
2023-03-16	15.480	16.010	15.300	15.370	15.370	14,470,433
2023-03-15	15.390	16.300	15.030	15.840	15.840	23,483,017
2023-03-14	16.420	17.080	15.850	15.900	15.900	24,411,629
2023-03-13	16.600	17.100	15.990	16.400	16.400	25,374,214
2023-03-10	16.370	16.570	15.790	15.870	15.870	22,014,018
2023-03-09	16.300	17.280	15.890	17.000	17.000	30,381,037
2023-03-08	16.900	17.090	15.630	16.690	16.690	28,032,712
2023-03-07	16.480	18.100	16.480	16.740	16.740	38,541,109
2023-03-06	16.360	17.080	16.060	16.470	16.470	32,561,042
2023-03-03	14.300	17.200	14.130	16.610	16.610	39,266,839
2023-03-02	13.340	14.870	13.340	14.330	14.330	21,271,755
2023-03-01	13.270	13.780	13.150	13.520	13.520	6,948,300
2023-02-28	13.110	13.280	12.890	13.260	13.260	4,179,000
2023-02-27	13.390	13.390	13.030	13.050	13.050	4,656,700
2023-02-24	13.530	13.560	13.280	13.400	13.400	3,486,913
2023-02-23	13.730	13.900	13.440	13.530	13.530	5,618,630
2023-02-22	13.800	14.080	13.730	13.820	13.820	4,755,400
2023-02-21	14.100	14.300	13.830	14.040	14.040	7,594,300
2023-02-20	13.130	14.260	13.130	14.110	14.110	12,818,000
2023-02-17	13.710	13.870	13.180	13.190	13.190	11,322,800
2023-02-16	14.200	14.590	13.730	13.950	13.950	14,603,210
2023-02-15	14.300	14.340	14.020	14.050	14.050	7,769,220
2023-02-14	14.580	14.680	14.160	14.340	14.340	10,095,290
2023-02-13	14.010	15.040	13.940	14.580	14.580	16,876,350
2023-02-10	13.790	14.530	13.740	14.080	14.080	11,476,923
2023-02-09	13.750	13.830	13.600	13.770	13.770	5,476,300
2023-02-08	14.290	14.300	13.730	13.770	13.770	7,152,280
2023-02-07	13.820	14.350	13.700	14.240	14.240	11,018,730

← NewerPage 15 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.