China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.900	11.280	10.870	11.200	11.200	4,126,430
2022-11-04	10.650	10.950	10.650	10.890	10.890	2,807,785
2022-11-03	10.450	10.680	10.440	10.660	10.660	1,684,765
2022-11-02	10.460	10.650	10.400	10.560	10.560	2,092,570
2022-11-01	10.260	10.480	10.200	10.460	10.460	1,820,030
2022-10-31	10.200	10.390	10.190	10.250	10.250	2,066,614
2022-10-28	10.760	10.760	10.130	10.220	10.220	4,754,355
2022-10-27	11.150	11.150	10.670	10.740	10.740	3,391,640
2022-10-26	11.050	11.160	10.790	10.940	10.940	5,438,563
2022-10-25	11.000	11.620	10.960	11.320	11.320	4,318,300
2022-10-24	11.260	11.480	11.080	11.080	11.080	4,820,825
2022-10-21	11.070	11.890	10.990	11.350	11.350	6,430,163
2022-10-20	10.920	11.080	10.750	10.910	10.910	2,178,700
2022-10-19	11.250	11.300	10.910	10.910	10.910	3,056,560
2022-10-18	11.250	11.480	11.070	11.320	11.320	4,183,820
2022-10-17	11.160	11.300	11.000	11.230	11.230	2,853,700
2022-10-14	10.880	11.170	10.680	11.160	11.160	3,775,465
2022-10-13	10.800	10.850	10.570	10.740	10.740	2,825,245
2022-10-12	10.730	10.840	10.370	10.830	10.830	3,391,050
2022-10-11	10.830	10.960	10.510	10.690	10.690	2,845,235
2022-10-10	11.280	11.650	10.710	10.760	10.760	4,698,700
2022-09-30	10.910	11.600	10.910	11.180	11.180	4,735,935
2022-09-29	11.710	11.870	11.040	11.070	11.070	6,018,870
2022-09-28	11.640	11.850	11.440	11.700	11.700	3,734,800
2022-09-27	11.420	11.890	11.420	11.810	11.810	5,053,565
2022-09-26	11.620	12.300	11.360	11.690	11.690	6,280,255
2022-09-23	12.230	12.860	11.810	11.910	11.910	8,562,500
2022-09-22	12.450	12.540	12.020	12.260	12.260	7,866,700
2022-09-21	12.080	13.060	11.490	12.710	12.710	11,629,191
2022-09-20	12.580	12.770	12.090	12.300	12.300	9,848,615
2022-09-19	12.730	12.830	12.170	12.540	12.540	9,273,052
2022-09-16	12.450	13.790	12.010	12.760	12.760	15,856,530
2022-09-15	12.140	13.090	11.910	12.540	12.540	16,990,895
2022-09-14	11.960	12.460	11.960	12.140	12.140	10,813,960
2022-09-13	13.030	13.370	12.080	12.330	12.330	19,469,892
2022-09-09	11.010	13.030	10.990	13.030	13.030	14,982,380
2022-09-08	10.910	11.040	10.770	10.860	10.860	1,498,100
2022-09-07	10.990	11.110	10.850	10.950	10.950	2,264,600
2022-09-06	11.360	11.430	10.940	11.030	11.030	3,987,790
2022-09-05	10.530	11.020	10.530	10.900	10.900	2,897,160
2022-09-02	10.750	10.790	10.510	10.590	10.590	1,025,448
2022-09-01	10.540	10.750	10.380	10.610	10.610	1,309,530
2022-08-31	10.730	10.750	10.380	10.460	10.460	1,303,920
2022-08-30	10.700	10.850	10.560	10.660	10.660	1,323,800
2022-08-29	10.500	10.750	10.210	10.710	10.710	1,993,110
2022-08-26	10.350	10.750	10.270	10.460	10.460	1,942,260
2022-08-25	10.220	10.400	10.160	10.300	10.300	994,500
2022-08-24	10.460	10.490	10.230	10.270	10.270	1,243,010
2022-08-23	10.630	10.770	10.420	10.430	10.430	855,000
2022-08-22	10.390	10.650	10.320	10.630	10.630	1,042,063
2022-08-19	10.720	10.790	10.490	10.500	10.500	950,590
2022-08-18	10.800	10.810	10.540	10.620	10.620	1,256,300
2022-08-17	10.840	10.900	10.790	10.840	10.840	716,890
2022-08-16	10.810	10.900	10.730	10.840	10.840	738,490
2022-08-15	10.740	10.940	10.630	10.760	10.760	735,760
2022-08-12	10.750	10.900	10.700	10.800	10.800	832,200
2022-08-11	10.700	10.850	10.610	10.750	10.750	1,189,780
2022-08-10	10.630	10.630	10.460	10.560	10.560	725,830
2022-08-09	10.750	10.770	10.600	10.660	10.660	908,500
2022-08-08	10.530	10.780	10.460	10.740	10.740	1,110,995

← NewerPage 17 of 21 · 1,220 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.