China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.820	16.860	16.500	16.670	16.670	8,754,810
2026-01-20	16.710	17.150	16.580	16.980	16.980	12,718,410
2026-01-19	16.550	16.740	16.460	16.720	16.720	7,997,700
2026-01-16	16.330	17.170	16.310	16.710	16.710	15,951,674
2026-01-15	16.160	16.450	16.160	16.330	16.330	5,148,860
2026-01-14	16.350	16.480	16.130	16.270	16.270	8,154,843
2026-01-13	16.450	16.480	16.260	16.330	16.330	6,599,430
2026-01-12	16.180	16.490	16.160	16.490	16.490	8,710,740
2026-01-09	16.090	16.250	16.060	16.200	16.200	7,577,380
2026-01-08	15.850	16.140	15.850	16.140	16.140	5,469,830
2026-01-07	16.060	16.170	15.880	15.900	15.900	4,844,680
2026-01-06	15.870	16.010	15.820	16.010	16.010	5,613,300
2026-01-05	15.710	15.840	15.650	15.840	15.840	3,916,800
2025-12-31	15.730	15.800	15.560	15.670	15.670	3,661,780
2025-12-30	15.830	15.930	15.690	15.700	15.700	4,216,300
2025-12-29	16.000	16.060	15.890	15.900	15.900	3,033,300
2025-12-26	16.070	16.150	15.920	15.970	15.970	4,548,250
2025-12-25	16.120	16.240	16.000	16.140	16.140	4,633,043
2025-12-24	15.990	16.130	15.850	16.100	16.100	5,426,430
2025-12-23	15.830	16.480	15.670	16.150	16.150	9,690,501
2025-12-22	15.780	15.980	15.690	15.870	15.870	3,598,600
2025-12-19	15.650	15.860	15.650	15.860	15.860	3,563,200
2025-12-18	15.500	15.880	15.490	15.640	15.640	3,798,800
2025-12-17	15.600	15.720	15.360	15.680	15.680	4,323,500
2025-12-16	16.020	16.020	15.590	15.600	15.600	5,732,001
2025-12-15	16.130	16.350	15.960	16.090	16.090	5,823,000
2025-12-12	15.800	16.030	15.770	15.880	15.880	4,169,700
2025-12-11	16.290	16.290	15.810	15.810	15.810	8,043,700
2025-12-10	16.290	16.360	16.130	16.350	16.350	4,847,990
2025-12-09	16.440	16.470	16.210	16.260	16.260	6,060,800
2025-12-08	16.890	16.900	16.440	16.470	16.470	7,507,100
2025-12-05	16.370	16.710	16.160	16.650	16.650	8,450,400
2025-12-04	16.340	16.590	16.250	16.360	16.360	7,071,010
2025-12-03	17.010	17.010	16.300	16.400	16.400	13,812,740
2025-12-02	16.930	17.480	16.820	17.090	17.090	11,771,100
2025-12-01	17.400	17.480	17.020	17.050	17.050	12,169,500
2025-11-28	17.010	17.620	16.710	17.420	17.420	20,632,360
2025-11-27	17.260	17.540	16.800	17.030	17.030	22,262,040
2025-11-26	18.650	19.250	17.730	17.840	17.840	32,958,890
2025-11-25	17.430	17.940	17.200	17.620	17.620	20,803,440
2025-11-24	17.540	18.500	17.130	17.900	17.900	30,861,120
2025-11-21	16.850	17.550	16.850	17.090	17.090	25,015,530
2025-11-20	16.520	17.070	16.360	16.580	16.580	9,207,990
2025-11-19	16.690	16.750	16.150	16.370	16.370	8,289,810
2025-11-18	17.050	17.150	16.630	16.710	16.710	9,491,000
2025-11-17	16.870	17.170	16.730	17.150	17.150	8,117,100
2025-11-14	17.090	17.330	16.970	17.010	17.010	10,450,550
2025-11-13	17.100	17.200	16.930	17.200	17.200	13,719,150
2025-11-12	16.750	17.560	16.570	17.390	17.390	22,719,950
2025-11-11	16.710	16.960	16.600	16.830	16.830	9,565,840
2025-11-10	16.580	16.780	16.480	16.710	16.710	7,052,240
2025-11-07	16.730	16.840	16.590	16.600	16.600	7,389,500
2025-11-06	16.460	17.040	16.300	16.680	16.680	11,960,500
2025-11-05	16.320	16.700	16.250	16.550	16.550	6,926,100
2025-11-04	16.530	16.650	16.360	16.460	16.460	6,727,500
2025-11-03	16.400	16.590	16.350	16.580	16.580	6,104,089
2025-10-31	16.320	16.670	16.240	16.450	16.450	8,276,940
2025-10-30	16.600	16.700	16.280	16.290	16.290	11,935,900
2025-10-29	16.670	16.760	16.370	16.700	16.700	12,081,950
2025-10-28	16.900	17.100	16.640	16.690	16.690	15,957,200

← NewerPage 4 of 5 · 242 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.