China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.460	11.760	11.360	11.590	11.590	3,495,530
2022-05-11	11.640	12.140	11.410	11.620	11.620	6,755,160
2022-05-10	11.200	12.200	10.880	11.690	11.690	6,955,590
2022-05-09	11.690	11.900	11.170	11.300	11.300	5,993,530
2022-05-06	11.370	12.210	11.160	11.660	11.660	7,075,530
2022-05-05	10.130	12.000	9.980	11.640	11.640	8,303,640
2022-04-29	9.810	10.200	9.730	10.130	10.130	2,353,210
2022-04-28	10.000	10.090	9.520	9.750	9.750	2,685,500
2022-04-27	9.900	10.140	9.500	10.110	10.110	3,298,300
2022-04-26	9.830	10.200	9.670	9.840	9.840	3,612,120
2022-04-25	10.750	10.780	9.820	9.840	9.840	3,827,550
2022-04-22	11.130	11.260	10.920	10.990	10.990	2,325,024
2022-04-21	11.860	11.860	11.110	11.280	11.280	3,918,200
2022-04-20	12.190	12.340	11.800	11.920	11.920	3,383,140
2022-04-19	11.980	12.220	11.960	12.040	12.040	2,456,940
2022-04-18	11.760	12.110	11.540	12.040	12.040	3,126,960
2022-04-15	12.240	12.250	11.700	11.900	11.900	4,400,340
2022-04-14	12.280	12.490	12.100	12.330	12.330	3,783,100
2022-04-13	13.120	13.120	12.220	12.240	12.240	8,050,600
2022-04-12	12.930	13.280	12.450	13.210	13.210	7,046,950
2022-04-11	13.560	13.730	12.810	12.940	12.940	10,705,430
2022-04-08	13.460	15.190	13.430	13.900	13.900	15,199,524
2022-04-07	13.510	13.660	13.230	13.240	13.240	5,270,400
2022-04-06	12.840	13.680	12.810	13.540	13.540	6,877,190
2022-04-01	13.100	13.180	12.810	12.830	12.830	4,038,800
2022-03-31	12.540	13.430	12.490	13.240	13.240	9,217,950
2022-03-30	12.120	12.620	12.060	12.600	12.600	3,886,897
2022-03-29	12.630	12.630	11.970	12.050	12.050	4,124,520
2022-03-28	12.340	12.730	12.270	12.470	12.470	3,166,619
2022-03-25	12.360	13.120	12.320	12.590	12.590	6,741,699
2022-03-24	12.500	12.660	12.300	12.410	12.410	4,260,960
2022-03-23	12.980	13.130	12.580	12.600	12.600	6,113,124
2022-03-22	12.510	13.000	12.370	12.760	12.760	5,485,370
2022-03-21	12.450	13.000	12.290	12.760	12.760	6,947,514
2022-03-18	11.660	12.630	11.650	12.510	12.510	7,705,694
2022-03-17	11.680	12.130	11.680	11.770	11.770	4,241,000
2022-03-16	11.570	11.730	11.080	11.590	11.590	3,979,700
2022-03-15	11.820	12.160	11.300	11.360	11.360	5,239,771
2022-03-14	11.780	12.310	11.700	11.820	11.820	5,123,700
2022-03-11	11.770	11.940	11.400	11.900	11.900	4,013,900
2022-03-10	12.100	12.270	11.920	11.930	11.930	3,872,716
2022-03-09	11.980	12.140	11.300	11.830	11.830	4,092,256
2022-03-08	12.260	12.470	11.990	12.000	12.000	3,588,186
2022-03-07	12.320	12.550	12.130	12.450	12.450	4,543,670
2022-03-04	12.490	12.540	12.120	12.250	12.250	4,159,386
2022-03-03	12.790	12.890	12.400	12.490	12.490	5,448,736
2022-03-02	12.940	13.060	12.700	12.760	12.760	4,992,480
2022-03-01	12.890	13.120	12.820	13.020	13.020	5,673,480
2022-02-28	13.010	13.100	12.560	12.820	12.820	5,343,900
2022-02-25	13.060	13.650	12.890	13.010	13.010	9,777,110
2022-02-24	14.050	14.150	12.560	12.980	12.980	16,462,040
2022-02-23	14.480	14.790	14.000	14.200	14.200	14,486,645
2022-02-22	16.800	17.500	14.490	14.970	14.970	24,218,296
2022-02-21	15.940	16.200	15.290	16.050	16.050	13,565,817
2022-02-18	14.000	17.550	13.990	16.110	16.110	20,910,174
2022-02-17	14.170	15.020	14.050	15.010	15.010	12,920,664
2022-02-16	13.630	14.740	13.600	14.380	14.380	9,496,510
2022-02-15	13.800	13.930	13.420	13.580	13.580	3,454,900
2022-02-14	13.430	14.240	13.320	13.800	13.800	4,767,434
2022-02-11	14.120	14.570	13.460	13.580	13.580	6,443,010

← NewerPage 19 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.