China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.380	10.600	10.380	10.560	10.560	1,280,515
2022-08-04	10.280	10.530	10.140	10.500	10.500	1,409,490
2022-08-03	10.280	10.520	10.080	10.130	10.130	1,800,898
2022-08-02	10.970	10.970	10.160	10.280	10.280	3,010,080
2022-08-01	11.080	11.210	10.940	11.030	11.030	1,359,574
2022-07-29	11.150	11.280	11.040	11.080	11.080	1,159,100
2022-07-28	11.200	11.360	11.190	11.240	11.240	1,332,700
2022-07-27	11.280	11.320	11.170	11.240	11.240	1,060,892
2022-07-26	11.100	11.300	11.000	11.260	11.260	1,232,242
2022-07-25	11.310	11.440	11.050	11.120	11.120	1,248,400
2022-07-22	11.330	11.480	11.070	11.280	11.280	1,530,990
2022-07-21	11.520	11.630	11.290	11.320	11.320	1,488,600
2022-07-20	11.500	11.660	11.430	11.520	11.520	1,358,400
2022-07-19	11.490	11.630	11.310	11.540	11.540	2,395,830
2022-07-18	11.070	11.590	11.030	11.480	11.480	2,377,430
2022-07-15	11.590	11.630	11.070	11.070	11.070	2,595,300
2022-07-14	11.880	12.000	11.550	11.590	11.590	2,741,030
2022-07-13	11.470	12.050	11.420	11.890	11.890	3,371,500
2022-07-12	11.310	11.630	11.260	11.350	11.350	1,355,500
2022-07-11	11.550	11.670	11.290	11.400	11.400	1,376,330
2022-07-08	11.530	11.680	11.450	11.550	11.550	1,138,300
2022-07-07	11.590	11.590	11.400	11.470	11.470	1,119,800
2022-07-06	11.520	11.640	11.430	11.490	11.490	1,282,650
2022-07-05	11.900	11.920	11.430	11.520	11.520	1,983,561
2022-07-04	12.050	12.130	11.770	11.800	11.800	1,981,200
2022-07-01	11.990	12.290	11.900	12.040	12.040	2,282,040
2022-06-30	11.950	12.230	11.910	11.960	11.960	2,312,700
2022-06-29	12.050	12.350	11.950	11.950	11.950	4,082,290
2022-06-28	11.890	12.350	11.750	12.110	12.110	4,754,850
2022-06-27	11.260	12.000	11.190	11.840	11.840	8,214,230
2022-06-24	10.920	11.020	10.730	10.950	10.950	1,420,080
2022-06-23	10.660	10.850	10.640	10.830	10.830	1,294,233
2022-06-22	11.160	11.160	10.690	10.710	10.710	2,174,300
2022-06-21	11.050	11.340	10.950	11.060	11.060	2,557,210
2022-06-20	10.840	11.100	10.760	11.010	11.010	2,037,750
2022-06-17	10.900	10.960	10.670	10.790	10.790	1,640,110
2022-06-16	11.050	11.080	10.820	10.910	10.910	1,974,300
2022-06-15	10.790	11.170	10.790	10.880	10.880	2,680,283
2022-06-14	10.800	10.920	10.420	10.780	10.780	2,379,260
2022-06-13	11.000	11.100	10.770	10.920	10.920	2,305,023
2022-06-10	10.910	11.110	10.800	11.080	11.080	1,254,123
2022-06-09	11.060	11.180	10.980	10.990	10.990	1,915,990
2022-06-08	11.500	11.500	10.950	11.170	11.170	3,279,610
2022-06-07	11.630	11.760	11.250	11.450	11.450	3,283,080
2022-06-06	11.600	11.660	11.500	11.650	11.650	2,520,130
2022-06-02	11.750	11.750	11.410	11.570	11.570	2,911,500
2022-06-01	11.930	12.090	11.500	11.740	11.740	5,843,083
2022-05-31	11.780	12.470	11.310	12.090	12.090	8,088,030
2022-05-30	11.300	11.940	11.080	11.850	11.850	5,731,246
2022-05-27	11.050	11.410	10.960	11.300	11.300	3,284,645
2022-05-26	11.190	11.600	11.030	11.060	11.060	2,809,855
2022-05-25	11.000	11.210	10.960	11.120	11.120	1,995,970
2022-05-24	11.560	11.680	11.000	11.000	11.000	3,217,400
2022-05-23	11.640	11.780	11.500	11.720	11.720	1,905,320
2022-05-20	11.750	11.800	11.490	11.600	11.600	2,553,360
2022-05-19	11.290	11.990	11.240	11.660	11.660	3,195,060
2022-05-18	11.490	11.800	11.310	11.590	11.590	2,824,100
2022-05-17	11.680	11.680	11.260	11.410	11.410	2,621,205
2022-05-16	11.990	12.000	11.480	11.600	11.600	4,326,345
2022-05-13	11.680	12.280	11.670	11.880	11.880	5,672,650

← NewerPage 18 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.