China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.580	13.950	13.390	13.820	13.820	5,418,130
2023-02-03	14.000	14.030	13.550	13.740	13.740	6,747,970
2023-02-02	14.040	14.120	13.780	14.040	14.040	9,418,630
2023-02-01	13.780	14.200	13.530	14.170	14.170	11,889,332
2023-01-31	13.750	13.750	13.450	13.620	13.620	5,542,500
2023-01-30	13.780	13.910	13.580	13.800	13.800	6,467,762
2023-01-20	13.230	13.770	13.230	13.650	13.650	6,582,930
2023-01-19	13.110	13.390	13.030	13.220	13.220	4,555,600
2023-01-18	13.350	13.520	13.210	13.220	13.220	4,378,700
2023-01-17	14.000	14.000	13.290	13.390	13.390	6,594,700
2023-01-16	13.670	13.980	13.350	13.850	13.850	10,705,950
2023-01-13	13.340	13.990	13.150	13.660	13.660	11,768,250
2023-01-12	13.230	13.610	13.060	13.300	13.300	4,935,600
2023-01-11	13.250	13.630	13.230	13.250	13.250	5,433,760
2023-01-10	13.610	13.720	13.230	13.310	13.310	5,735,200
2023-01-09	13.500	13.730	13.270	13.550	13.550	7,411,560
2023-01-06	13.930	14.260	13.440	13.440	13.440	9,136,830
2023-01-05	14.000	14.320	13.800	13.820	13.820	9,906,140
2023-01-04	13.650	14.740	13.570	14.030	14.030	16,662,465
2023-01-03	13.280	13.900	13.230	13.700	13.700	7,154,420
2022-12-30	13.180	13.380	13.080	13.280	13.280	5,246,100
2022-12-29	13.430	13.510	13.090	13.140	13.140	6,115,892
2022-12-28	13.710	13.800	13.350	13.390	13.390	8,488,090
2022-12-27	14.050	14.380	13.670	13.850	13.850	11,541,140
2022-12-26	13.980	14.160	13.800	14.140	14.140	6,473,000
2022-12-23	13.650	14.150	13.580	13.970	13.970	7,884,350
2022-12-22	14.000	14.320	13.690	13.790	13.790	8,482,930
2022-12-21	14.200	14.340	13.850	13.970	13.970	7,707,500
2022-12-20	14.180	14.470	13.990	14.140	14.140	7,724,290
2022-12-19	14.490	14.930	14.210	14.330	14.330	10,662,720
2022-12-16	14.490	15.070	14.380	14.830	14.830	13,545,567
2022-12-15	15.100	15.300	14.080	14.740	14.740	17,723,810
2022-12-14	15.570	16.000	15.030	15.330	15.330	16,832,770
2022-12-13	15.300	16.380	15.020	15.890	15.890	21,405,840
2022-12-12	15.520	16.200	15.220	15.270	15.270	18,981,980
2022-12-09	16.050	17.000	15.300	15.840	15.840	25,371,840
2022-12-08	15.890	16.580	15.660	16.360	16.360	21,270,490
2022-12-07	15.500	16.490	15.260	16.000	16.000	21,068,420
2022-12-06	15.960	16.500	15.510	15.800	15.800	28,311,243
2022-12-05	14.890	17.590	14.730	17.150	17.150	40,792,525
2022-12-02	15.300	15.390	14.660	14.700	14.700	18,826,210
2022-12-01	15.380	15.920	15.000	15.600	15.600	23,152,631
2022-11-30	15.830	16.290	15.300	15.840	15.840	28,350,418
2022-11-29	16.670	17.840	16.200	16.600	16.600	34,032,471
2022-11-28	15.490	17.780	15.350	17.070	17.070	36,311,338
2022-11-25	14.780	17.350	14.650	16.000	16.000	41,435,967
2022-11-24	14.900	15.500	14.410	15.330	15.330	38,134,888
2022-11-23	13.400	15.980	13.320	15.980	15.980	41,763,688
2022-11-22	11.100	13.320	11.060	13.320	13.320	18,971,540
2022-11-21	11.280	11.340	11.010	11.100	11.100	2,196,410
2022-11-18	11.700	12.100	11.290	11.380	11.380	4,004,800
2022-11-17	11.390	11.480	11.230	11.460	11.460	1,372,300
2022-11-16	11.730	11.730	11.350	11.390	11.390	1,718,165
2022-11-15	11.470	11.720	11.420	11.540	11.540	2,298,030
2022-11-14	12.230	12.280	11.500	11.570	11.570	3,027,320
2022-11-11	11.560	11.990	11.520	11.810	11.810	4,587,375
2022-11-10	11.470	11.500	11.310	11.410	11.410	2,707,620
2022-11-09	11.390	11.690	11.300	11.540	11.540	3,732,100
2022-11-08	11.230	11.590	11.170	11.350	11.350	4,085,095
2022-11-07	10.900	11.280	10.870	11.200	11.200	4,126,430

← NewerPage 16 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.