China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.620	15.620	15.150	15.150	15.150	4,070,160
2025-04-25	15.320	15.640	15.260	15.510	15.510	4,558,400
2025-04-24	15.800	15.840	15.350	15.400	15.400	5,853,630
2025-04-23	15.990	16.060	15.840	15.870	15.870	6,109,560
2025-04-22	15.820	16.030	15.780	15.850	15.850	4,605,060
2025-04-21	15.720	15.830	15.600	15.780	15.780	5,059,820
2025-04-18	16.000	16.180	15.790	15.870	15.870	5,532,020
2025-04-17	15.820	16.240	15.730	15.840	15.840	5,531,859
2025-04-16	16.160	16.190	15.610	15.840	15.840	5,934,020
2025-04-15	16.330	16.330	16.070	16.190	16.190	5,838,220
2025-04-14	16.450	16.590	16.280	16.370	16.370	7,908,760
2025-04-11	16.550	16.830	16.300	16.360	16.360	11,022,150
2025-04-10	16.290	17.110	16.100	16.580	16.580	17,880,309
2025-04-09	15.880	17.130	15.700	16.790	16.790	20,821,020
2025-04-08	14.650	16.390	14.650	15.750	15.750	17,145,640
2025-04-07	15.900	16.200	13.780	14.160	14.160	11,986,270
2025-04-03	16.250	16.920	16.250	16.700	16.700	6,688,673
2025-04-02	16.540	16.630	16.430	16.440	16.440	3,753,210
2025-04-01	16.430	16.680	16.420	16.540	16.540	4,023,500
2025-03-31	16.430	16.650	16.340	16.420	16.420	4,067,500
2025-03-28	16.510	16.690	16.310	16.530	16.530	5,385,560
2025-03-27	16.870	16.870	16.410	16.410	16.410	5,258,510
2025-03-26	16.800	17.050	16.660	16.800	16.800	6,854,100
2025-03-25	16.500	17.300	16.410	17.010	17.010	9,668,210
2025-03-24	16.870	16.870	16.140	16.630	16.630	6,398,355
2025-03-21	17.000	17.410	16.760	16.770	16.770	7,043,320
2025-03-20	17.130	17.230	16.990	17.030	17.030	4,461,477
2025-03-19	17.500	17.670	17.020	17.120	17.120	7,077,310
2025-03-18	17.390	17.500	17.150	17.400	17.400	6,637,280
2025-03-17	17.480	17.660	17.350	17.390	17.390	6,105,600
2025-03-14	17.100	17.560	16.900	17.490	17.490	9,211,457
2025-03-13	17.350	17.450	16.860	17.020	17.020	7,181,043
2025-03-12	17.410	17.690	17.350	17.430	17.430	6,435,700
2025-03-11	17.150	17.430	17.060	17.430	17.430	6,021,910
2025-03-10	17.320	17.550	17.270	17.380	17.380	6,238,861
2025-03-07	17.880	17.880	17.180	17.310	17.310	11,640,400
2025-03-06	17.630	17.940	17.540	17.930	17.930	10,998,498
2025-03-05	17.760	17.920	17.530	17.680	17.680	9,550,900
2025-03-04	17.520	17.630	17.320	17.550	17.550	7,626,801
2025-03-03	17.600	17.980	17.350	17.660	17.660	13,835,060
2025-02-28	18.260	18.930	18.060	18.190	18.190	17,232,660
2025-02-27	18.610	18.760	18.100	18.360	18.360	11,961,520
2025-02-26	18.580	18.790	18.300	18.570	18.570	14,729,721
2025-02-25	18.600	18.830	18.500	18.600	18.600	20,372,200
2025-02-24	17.930	19.580	17.900	19.100	19.100	31,461,711
2025-02-21	17.890	17.970	17.500	17.840	17.840	11,645,350
2025-02-20	18.170	18.200	17.830	18.040	18.040	12,955,870
2025-02-19	17.890	18.500	17.880	18.350	18.350	16,997,030
2025-02-18	17.940	18.540	17.710	17.820	17.820	16,793,200
2025-02-17	17.710	18.600	17.690	18.040	18.040	12,844,060
2025-02-14	18.060	18.450	17.900	18.040	18.040	15,158,222
2025-02-13	18.100	18.580	17.730	17.950	17.950	22,042,772
2025-02-12	17.500	17.650	17.320	17.650	17.650	7,682,300
2025-02-11	17.610	17.650	17.270	17.430	17.430	8,132,700
2025-02-10	17.550	17.750	17.500	17.690	17.690	9,037,640
2025-02-07	17.060	17.590	17.050	17.420	17.420	10,085,381
2025-02-06	16.650	17.130	16.580	17.130	17.130	6,495,790
2025-02-05	16.600	16.810	16.450	16.740	16.740	5,300,200
2025-01-27	17.100	17.340	16.500	16.500	16.500	6,181,200
2025-01-24	16.840	17.260	16.740	17.040	17.040	7,756,380

← NewerPage 7 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.