China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.110	18.190	17.770	17.830	17.830	13,618,700
2025-07-24	18.010	18.660	17.810	18.320	18.320	18,106,030
2025-07-23	18.970	19.280	18.130	18.180	18.180	28,599,780
2025-07-22	17.880	21.000	17.510	19.300	19.300	40,990,130
2025-07-21	17.760	18.170	17.200	17.640	17.640	23,655,920
2025-07-18	16.840	17.100	16.750	16.970	16.970	7,962,000
2025-07-17	16.950	17.000	16.710	16.820	16.820	6,536,380
2025-07-16	17.030	17.090	16.730	16.860	16.860	10,018,680
2025-07-15	17.340	17.450	16.490	17.050	17.050	20,321,220
2025-07-14	17.670	18.490	17.500	17.500	17.500	22,140,459
2025-07-11	18.050	18.260	17.370	17.950	17.950	29,309,910
2025-07-10	17.200	17.770	16.960	17.700	17.700	24,376,760
2025-07-09	16.420	18.330	16.360	17.410	17.410	29,277,340
2025-07-08	16.410	16.570	16.200	16.420	16.420	8,028,690
2025-07-07	16.100	16.600	16.040	16.390	16.390	9,601,442
2025-07-04	15.990	16.990	15.920	16.200	16.200	16,652,212
2025-07-03	16.080	16.200	15.990	16.010	16.010	6,457,302
2025-07-02	15.810	16.220	15.680	16.100	16.100	9,060,600
2025-07-01	15.900	16.040	15.720	15.790	15.790	4,490,300
2025-06-30	15.810	15.900	15.740	15.900	15.900	3,325,000
2025-06-27	15.740	15.990	15.710	15.810	15.810	4,889,690
2025-06-26	15.800	15.920	15.630	15.670	15.670	4,354,050
2025-06-25	15.710	15.840	15.620	15.810	15.810	5,987,060
2025-06-24	15.270	15.860	15.160	15.740	15.740	8,307,260
2025-06-23	14.840	15.120	14.730	15.060	15.060	2,853,000
2025-06-20	14.990	15.190	14.900	14.900	14.900	2,913,800
2025-06-19	15.280	15.350	14.900	14.960	14.960	4,253,840
2025-06-18	15.430	15.510	15.260	15.300	15.300	3,276,000
2025-06-17	15.580	15.600	15.400	15.480	15.480	2,442,100
2025-06-16	15.350	15.600	15.310	15.600	15.600	3,244,202
2025-06-13	15.710	15.820	15.360	15.380	15.380	4,390,100
2025-06-12	15.970	15.980	15.740	15.780	15.780	3,876,560
2025-06-11	15.730	16.160	15.670	15.930	15.930	5,480,300
2025-06-10	15.890	15.930	15.510	15.730	15.730	4,731,798
2025-06-09	15.810	16.020	15.700	15.920	15.920	5,141,025
2025-06-06	15.550	16.260	15.470	15.830	15.830	8,308,501
2025-06-05	15.540	15.620	15.360	15.540	15.540	3,762,390
2025-06-04	15.480	15.620	15.400	15.580	15.580	2,856,000
2025-06-03	15.390	15.500	15.290	15.420	15.420	3,750,200
2025-05-30	15.810	15.850	15.480	15.500	15.500	4,277,800
2025-05-29	15.460	15.830	15.460	15.810	15.810	3,953,240
2025-05-28	15.700	15.850	15.440	15.480	15.480	3,411,600
2025-05-27	15.530	15.670	15.450	15.640	15.640	2,904,000
2025-05-26	15.350	15.670	15.350	15.590	15.590	2,972,580
2025-05-23	15.730	15.740	15.350	15.380	15.380	4,185,700
2025-05-22	15.800	15.910	15.610	15.620	15.620	4,096,300
2025-05-21	16.080	16.260	15.870	15.890	15.890	4,189,500
2025-05-20	15.920	16.150	15.810	16.120	16.120	5,390,440
2025-05-19	15.730	16.200	15.710	15.990	15.990	5,435,400
2025-05-16	15.990	16.190	15.840	15.850	15.850	4,872,520
2025-05-15	16.300	16.480	15.900	16.060	16.060	7,150,401
2025-05-14	16.110	16.420	15.870	16.410	16.410	9,259,274
2025-05-13	16.150	16.640	16.060	16.150	16.150	10,278,533
2025-05-12	15.810	16.140	15.750	16.020	16.020	6,580,400
2025-05-09	15.900	16.050	15.640	15.650	15.650	4,639,600
2025-05-08	15.800	15.970	15.730	15.910	15.910	4,204,000
2025-05-07	15.880	15.980	15.650	15.840	15.840	5,598,300
2025-05-06	15.380	15.670	15.380	15.640	15.640	4,206,540
2025-04-30	15.220	15.490	15.220	15.270	15.270	3,885,060
2025-04-29	15.150	15.300	15.130	15.190	15.190	3,273,760

← NewerPage 6 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.