China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.940	10.400	9.890	10.370	10.370	6,205,900
2026-07-22	10.020	10.120	9.880	9.960	9.960	3,495,700
2026-07-21	10.200	10.320	10.010	10.130	10.130	5,670,210
2026-07-20	10.350	10.700	10.090	10.230	10.230	5,748,109
2026-07-17	10.250	10.370	10.020	10.120	10.120	3,552,050
2026-07-16	10.120	10.350	10.040	10.270	10.270	3,357,309
2026-07-15	9.920	10.240	9.900	10.130	10.130	3,274,400
2026-07-14	9.710	10.020	9.600	9.980	9.980	3,449,650
2026-07-13	10.050	10.060	9.720	9.720	9.720	3,256,720
2026-07-10	9.800	10.290	9.700	10.090	10.090	4,838,730
2026-07-09	9.970	10.030	9.620	9.850	9.850	4,201,360
2026-07-08	10.050	10.100	9.800	9.990	9.990	3,129,200
2026-07-07	10.120	10.160	9.880	9.940	9.940	3,747,940
2026-07-06	10.410	10.490	10.140	10.180	10.180	3,305,400
2026-07-03	10.260	10.510	10.250	10.350	10.350	4,098,610
2026-07-02	10.220	10.480	10.180	10.200	10.200	3,949,000
2026-07-01	10.050	10.410	9.920	10.310	10.310	5,858,020
2026-06-30	10.220	10.370	10.050	10.070	10.070	4,094,230
2026-06-29	10.320	10.400	10.000	10.330	10.330	4,937,834
2026-06-26	10.580	10.750	10.310	10.320	10.320	4,477,337
2026-06-25	10.980	11.090	10.690	10.690	10.690	5,961,274
2026-06-24	11.590	11.650	11.000	11.070	11.070	6,299,960
2026-06-23	11.550	12.200	11.470	11.690	11.690	8,061,701
2026-06-22	11.520	11.800	10.910	11.640	11.640	9,273,800
2026-06-18	12.200	12.280	11.430	11.610	11.610	13,792,330
2026-06-17	11.830	13.440	11.430	12.660	12.660	17,219,029
2026-06-16	11.800	11.980	11.610	11.830	11.830	3,223,400
2026-06-15	11.980	12.340	11.770	11.850	11.850	5,464,910
2026-06-12	11.540	11.760	11.400	11.670	11.670	4,384,830
2026-06-11	11.450	11.520	11.250	11.400	11.400	2,822,220
2026-06-10	11.650	11.730	11.400	11.550	11.550	2,970,760
2026-06-09	11.900	11.950	11.600	11.710	11.710	2,843,500
2026-06-08	11.610	12.110	11.550	11.790	11.790	4,123,500
2026-06-05	11.980	12.370	11.860	12.100	12.100	4,436,960
2026-06-04	12.140	12.340	11.880	12.000	12.000	3,255,680
2026-06-03	12.230	12.350	12.010	12.170	12.170	3,273,700
2026-06-02	12.500	12.620	12.120	12.240	12.240	4,347,077
2026-06-01	12.480	12.800	12.150	12.610	12.610	4,725,610
2026-05-29	12.310	12.960	12.150	12.330	12.330	7,612,060
2026-05-28	12.120	12.250	11.850	12.120	12.120	3,613,230
2026-05-27	12.500	12.570	12.060	12.170	12.170	3,849,640
2026-05-26	12.650	12.780	12.340	12.530	12.530	3,096,540
2026-05-25	12.630	12.940	12.470	12.780	12.780	3,787,200
2026-05-22	12.510	12.720	12.350	12.530	12.530	2,829,100
2026-05-21	13.030	13.060	12.490	12.500	12.500	4,126,400
2026-05-20	13.180	13.230	12.890	12.990	12.990	3,898,500
2026-05-19	13.430	13.530	13.220	13.230	13.230	3,129,430
2026-05-18	13.350	13.430	13.180	13.380	13.380	2,653,300
2026-05-15	13.640	13.830	13.310	13.420	13.420	3,679,914
2026-05-14	13.920	13.930	13.600	13.600	13.600	2,791,600
2026-05-13	13.870	14.030	13.850	13.890	13.890	2,274,170
2026-05-12	14.210	14.290	13.880	13.900	13.900	2,857,300
2026-05-11	14.250	14.290	14.150	14.270	14.270	3,050,300
2026-05-08	14.120	14.250	14.070	14.220	14.220	3,020,660
2026-05-07	14.300	14.340	14.070	14.180	14.180	3,675,590
2026-05-06	14.160	14.170	13.990	14.060	14.060	2,521,970
2026-04-30	14.030	14.040	13.840	13.940	13.940	1,967,100
2026-04-29	13.610	13.990	13.610	13.920	13.920	2,678,000
2026-04-28	13.960	14.040	13.580	13.730	13.730	2,890,300
2026-04-27	13.760	14.060	13.480	14.030	14.030	4,109,000

← NewerPage 2 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.