China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.750	14.050	13.620	13.890	13.890	5,078,500
2022-02-09	13.790	14.200	13.650	13.710	13.710	5,323,050
2022-02-08	13.120	14.140	12.940	13.810	13.810	7,010,710
2022-02-07	12.490	13.350	12.020	13.270	13.270	5,179,690
2022-01-28	11.980	12.640	11.750	12.480	12.480	4,843,640
2022-01-27	12.800	12.930	11.680	11.710	11.710	5,739,130
2022-01-26	13.020	13.750	12.650	12.810	12.810	4,785,760
2022-01-25	13.200	13.800	12.820	13.280	13.280	5,143,500
2022-01-24	13.380	13.690	13.000	13.250	13.250	3,089,600
2022-01-21	13.280	13.480	13.030	13.400	13.400	2,662,960
2022-01-20	13.820	14.030	13.060	13.280	13.280	5,936,070
2022-01-19	13.880	14.350	13.730	13.910	13.910	6,138,723
2022-01-18	13.590	14.260	13.200	14.200	14.200	9,787,583
2022-01-17	13.360	13.660	13.150	13.590	13.590	4,630,940
2022-01-14	13.750	13.870	13.360	13.450	13.450	5,786,514
2022-01-13	14.000	14.100	13.630	13.750	13.750	6,112,290
2022-01-12	14.350	14.430	13.860	14.110	14.110	7,043,040
2022-01-11	14.860	15.380	14.200	14.300	14.300	10,188,590
2022-01-10	14.770	15.900	14.360	15.300	15.300	16,355,520
2022-01-07	13.340	16.010	13.340	14.750	14.750	18,172,496
2022-01-06	13.150	13.520	13.000	13.340	13.340	2,897,620
2022-01-05	13.460	13.460	12.960	13.150	13.150	2,460,700
2022-01-04	13.460	13.470	13.140	13.300	13.300	2,921,920
2021-12-31	12.890	13.630	12.770	13.420	13.420	3,777,590
2021-12-30	12.920	13.200	12.850	12.890	12.890	2,406,820
2021-12-29	12.620	13.160	12.410	13.000	13.000	3,274,590
2021-12-28	12.470	12.910	12.440	12.700	12.700	2,074,792
2021-12-27	12.740	12.750	12.380	12.470	12.470	2,235,060
2021-12-24	13.500	13.680	12.280	12.630	12.630	5,306,560
2021-12-23	13.140	13.330	12.980	13.260	13.260	3,213,380
2021-12-22	13.300	13.640	13.220	13.350	13.350	3,210,180
2021-12-21	12.800	13.880	12.800	13.460	13.460	5,081,720
2021-12-20	12.990	13.250	12.690	12.720	12.720	2,408,980
2021-12-17	13.040	13.330	12.800	13.070	13.070	3,029,330
2021-12-16	12.880	13.270	12.760	13.020	13.020	4,073,730
2021-12-15	12.850	13.320	12.630	12.950	12.950	3,945,140
2021-12-14	12.610	12.880	12.590	12.800	12.800	3,207,310
2021-12-13	13.410	13.450	12.730	12.780	12.780	5,303,221
2021-12-10	13.720	14.070	13.140	13.190	13.190	6,831,910
2021-12-09	13.370	14.010	12.830	14.010	14.010	10,234,215
2021-12-08	13.410	14.200	13.200	13.330	13.330	7,382,256
2021-12-07	12.900	14.490	12.800	13.650	13.650	9,879,570
2021-12-06	12.420	13.410	12.370	12.890	12.890	5,825,890
2021-12-03	12.200	13.880	11.950	12.790	12.790	6,878,027
2021-12-02	11.850	12.600	11.600	12.340	12.340	6,260,307
2021-12-01	11.470	11.950	11.410	11.820	11.820	2,449,710
2021-11-30	11.470	11.780	11.370	11.510	11.510	1,748,300
2021-11-29	11.780	11.780	11.300	11.470	11.470	2,196,920
2021-11-26	11.680	11.970	11.600	11.820	11.820	1,975,649
2021-11-25	11.880	11.890	11.680	11.700	11.700	1,051,749
2021-11-24	11.690	11.960	11.560	11.880	11.880	1,565,710
2021-11-23	11.710	12.080	11.660	11.780	11.780	1,687,370
2021-11-22	11.800	11.890	11.630	11.710	11.710	1,234,500
2021-11-19	11.800	12.000	11.650	11.810	11.810	1,858,590
2021-11-18	11.740	12.140	11.730	11.920	11.920	2,014,340
2021-11-17	11.310	11.890	11.300	11.840	11.840	2,327,820
2021-11-16	11.600	11.600	11.310	11.370	11.370	1,289,440
2021-11-15	11.330	11.640	11.210	11.560	11.560	1,821,582
2021-11-12	11.560	11.750	11.290	11.320	11.320	2,144,790
2021-11-11	11.440	11.690	11.440	11.560	11.560	1,310,800

← NewerPage 20 of 21 · 1,212 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.