China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.840	13.860	13.630	13.710	13.710	2,523,130
2026-04-23	13.910	13.980	13.700	13.780	13.780	2,804,880
2026-04-22	13.980	14.010	13.870	13.940	13.940	2,633,280
2026-04-21	14.130	14.180	13.950	14.060	14.060	2,160,450
2026-04-20	14.050	14.160	13.940	14.130	14.130	2,372,830
2026-04-17	14.200	14.220	13.950	14.050	14.050	3,262,860
2026-04-16	14.160	14.230	14.010	14.200	14.200	2,893,880
2026-04-15	14.270	14.580	14.130	14.170	14.170	3,465,360
2026-04-14	14.220	14.320	14.040	14.220	14.220	2,416,160
2026-04-13	14.080	14.150	13.940	14.140	14.140	2,890,600
2026-04-10	14.290	14.410	14.170	14.180	14.180	3,388,400
2026-04-09	14.800	14.980	14.150	14.170	14.170	4,336,800
2026-04-08	14.500	14.790	14.400	14.760	14.760	6,401,230
2026-04-07	13.660	14.070	13.630	13.990	13.990	2,703,000
2026-04-03	14.440	14.550	13.720	13.740	13.740	4,275,000
2026-04-02	14.530	14.840	14.330	14.410	14.410	5,274,300
2026-04-01	15.400	15.600	14.460	14.590	14.590	8,542,160
2026-03-31	14.230	14.930	14.160	14.610	14.610	8,341,130
2026-03-30	13.960	14.410	13.870	14.230	14.230	3,535,800
2026-03-27	14.250	14.320	14.030	14.180	14.180	4,020,200
2026-03-26	14.510	14.600	14.210	14.330	14.330	3,202,030
2026-03-25	14.290	14.640	14.180	14.520	14.520	3,623,800
2026-03-24	13.980	14.330	13.770	14.230	14.230	4,957,650
2026-03-23	14.100	14.160	13.500	13.610	13.610	4,522,900
2026-03-20	14.730	14.730	14.200	14.240	14.240	3,327,900
2026-03-19	14.880	14.920	14.520	14.570	14.570	3,406,800
2026-03-18	15.100	15.100	14.810	15.010	15.010	3,212,740
2026-03-17	15.250	15.380	14.950	14.950	14.950	3,349,101
2026-03-16	15.370	15.420	15.070	15.180	15.180	4,092,441
2026-03-13	15.250	15.750	15.110	15.340	15.340	6,256,930
2026-03-12	15.430	15.510	15.210	15.240	15.240	4,844,100
2026-03-11	15.530	16.000	15.370	15.510	15.510	6,938,240
2026-03-10	15.510	15.760	15.420	15.500	15.500	3,745,750
2026-03-09	15.290	15.480	15.140	15.400	15.400	3,857,390
2026-03-06	15.130	15.550	15.130	15.510	15.510	5,242,136
2026-03-05	15.320	15.410	15.020	15.070	15.070	3,556,800
2026-03-04	15.080	15.250	14.930	15.110	15.110	3,679,900
2026-03-03	15.780	15.890	15.150	15.180	15.180	5,350,600
2026-03-02	15.900	16.110	15.680	15.760	15.760	5,924,730
2026-02-27	16.100	16.240	16.020	16.220	16.220	3,089,030
2026-02-26	16.300	16.420	16.020	16.100	16.100	4,753,800
2026-02-25	16.350	16.640	16.280	16.340	16.340	5,890,890
2026-02-24	15.980	16.300	15.980	16.230	16.230	4,306,510
2026-02-13	16.000	16.050	15.850	15.850	15.850	3,106,600
2026-02-12	16.250	16.300	15.950	15.960	15.960	4,152,200
2026-02-11	16.350	16.470	16.210	16.230	16.230	3,206,200
2026-02-10	16.520	16.520	16.290	16.330	16.330	3,832,180
2026-02-09	16.310	16.520	16.260	16.520	16.520	4,230,450
2026-02-06	16.400	16.510	16.170	16.170	16.170	4,605,300
2026-02-05	16.590	16.880	16.400	16.400	16.400	6,118,000
2026-02-04	16.220	16.830	16.170	16.790	16.790	9,442,850
2026-02-03	16.140	16.500	16.050	16.280	16.280	7,378,050
2026-02-02	15.800	16.160	15.710	15.710	15.710	4,547,960
2026-01-30	16.510	16.510	15.830	15.980	15.980	11,813,280
2026-01-29	16.880	17.200	16.720	16.760	16.760	9,583,710
2026-01-28	16.810	17.470	16.750	17.040	17.040	13,637,840
2026-01-27	17.000	17.060	16.430	16.810	16.810	11,660,830
2026-01-26	16.840	17.620	16.620	17.220	17.220	17,190,881
2026-01-23	16.790	17.050	16.720	16.910	16.910	8,672,900
2026-01-22	16.660	16.970	16.560	16.840	16.840	7,604,100

← NewerPage 3 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.