China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.800	17.410	16.560	17.050	17.050	25,730,100
2025-10-24	17.250	17.300	16.660	16.660	16.660	25,646,856
2025-10-23	18.030	18.200	17.230	17.250	17.250	42,148,438
2025-10-22	17.600	20.320	17.600	18.940	18.940	61,287,358
2025-10-21	16.260	17.190	16.240	16.930	16.930	14,114,950
2025-10-20	16.160	16.380	16.030	16.260	16.260	3,785,300
2025-10-17	16.270	16.460	16.000	16.010	16.010	5,212,800
2025-10-16	16.420	16.600	16.170	16.220	16.220	4,204,202
2025-10-15	16.270	16.770	16.220	16.500	16.500	4,983,520
2025-10-14	16.490	16.620	16.220	16.270	16.270	5,235,578
2025-10-13	16.180	16.550	16.020	16.370	16.370	5,819,900
2025-10-10	16.300	16.780	16.240	16.650	16.650	7,082,850
2025-10-09	16.120	16.470	16.120	16.370	16.370	5,769,678
2025-09-30	16.100	16.790	15.980	16.310	16.310	8,315,308
2025-09-29	16.030	16.070	15.850	16.030	16.030	2,998,500
2025-09-26	15.750	16.080	15.710	15.860	15.860	3,464,511
2025-09-25	16.090	16.350	15.860	15.860	15.860	4,508,350
2025-09-24	16.090	16.190	15.880	16.100	16.100	3,916,111
2025-09-23	16.060	16.200	15.680	15.930	15.930	4,834,732
2025-09-22	16.310	16.490	16.040	16.160	16.160	4,054,300
2025-09-19	16.440	16.640	16.360	16.430	16.430	3,891,500
2025-09-18	16.800	17.020	16.430	16.530	16.530	6,800,700
2025-09-17	17.000	17.480	16.850	17.050	17.050	6,851,040
2025-09-16	16.780	17.040	16.780	17.040	17.040	5,114,290
2025-09-15	16.730	17.010	16.630	16.890	16.890	4,684,600
2025-09-12	16.870	16.890	16.650	16.650	16.650	4,976,690
2025-09-11	16.750	16.840	16.460	16.820	16.820	4,863,550
2025-09-10	16.960	17.010	16.690	16.770	16.770	4,170,330
2025-09-09	17.130	17.170	16.880	16.950	16.950	3,688,060
2025-09-08	16.930	17.310	16.910	17.230	17.230	4,673,660
2025-09-05	16.850	16.990	16.620	16.920	16.920	4,970,698
2025-09-04	16.990	17.440	16.780	16.850	16.850	7,170,700
2025-09-03	17.740	17.750	17.010	17.130	17.130	7,744,070
2025-09-02	17.660	18.180	17.030	17.800	17.800	11,525,920
2025-09-01	17.640	17.800	17.430	17.570	17.570	6,209,010
2025-08-29	17.680	18.200	17.620	17.800	17.800	11,305,799
2025-08-28	17.470	18.360	17.070	17.650	17.650	11,760,530
2025-08-27	18.250	18.250	17.360	17.450	17.450	12,829,700
2025-08-26	18.040	18.270	17.910	18.190	18.190	10,952,499
2025-08-25	17.800	18.210	17.780	18.160	18.160	14,064,946
2025-08-22	17.780	17.810	17.500	17.810	17.810	9,643,620
2025-08-21	17.590	18.500	17.570	17.800	17.800	13,639,900
2025-08-20	17.480	17.720	17.410	17.660	17.660	6,333,600
2025-08-19	17.800	17.800	17.450	17.570	17.570	7,250,630
2025-08-18	17.550	17.770	17.420	17.680	17.680	10,595,400
2025-08-15	17.310	17.710	17.230	17.590	17.590	7,936,760
2025-08-14	17.720	17.800	17.180	17.180	17.180	8,972,000
2025-08-13	17.910	17.980	17.650	17.720	17.720	9,232,027
2025-08-12	17.890	18.060	17.700	17.920	17.920	9,087,430
2025-08-11	18.580	18.670	18.010	18.080	18.080	17,807,300
2025-08-08	17.280	18.330	17.170	18.110	18.110	20,370,909
2025-08-07	17.120	17.470	16.950	17.300	17.300	10,100,930
2025-08-06	17.130	17.140	17.010	17.030	17.030	5,307,502
2025-08-05	17.330	17.350	17.100	17.130	17.130	5,308,500
2025-08-04	17.200	17.250	17.020	17.250	17.250	4,137,430
2025-08-01	17.240	17.460	17.130	17.230	17.230	4,402,800
2025-07-31	17.720	17.740	17.150	17.210	17.210	10,073,932
2025-07-30	17.660	17.920	17.560	17.850	17.850	9,427,180
2025-07-29	17.750	17.790	17.460	17.730	17.730	7,972,990
2025-07-28	17.800	17.860	17.530	17.590	17.590	7,690,320

← NewerPage 5 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.