China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.120	17.570	16.780	16.780	16.780	9,487,130
2025-01-22	16.970	17.060	16.720	16.790	16.790	5,244,400
2025-01-21	17.390	17.460	16.970	17.060	17.060	7,432,414
2025-01-20	17.600	17.700	17.250	17.290	17.290	7,501,700
2025-01-17	17.220	17.380	17.090	17.360	17.360	7,791,100
2025-01-16	17.480	17.480	17.050	17.320	17.320	11,349,800
2025-01-15	17.060	17.580	16.930	17.180	17.180	10,515,400
2025-01-14	16.600	17.230	16.470	17.200	17.200	13,128,491
2025-01-13	16.000	16.660	15.820	16.480	16.480	8,619,300
2025-01-10	16.400	16.870	16.210	16.210	16.210	9,216,150
2025-01-09	16.500	16.880	16.380	16.550	16.550	9,404,650
2025-01-08	16.430	16.540	15.900	16.410	16.410	7,892,200
2025-01-07	16.170	16.500	16.140	16.500	16.500	7,457,380
2025-01-06	16.240	16.380	15.750	16.180	16.180	7,550,500
2025-01-03	17.200	17.400	16.210	16.250	16.250	11,353,933
2025-01-02	17.600	17.720	16.900	17.190	17.190	10,671,960
2024-12-31	18.790	18.930	17.610	17.670	17.670	12,885,500
2024-12-30	19.210	19.550	18.740	18.790	18.790	11,483,800
2024-12-27	19.250	19.490	19.050	19.400	19.400	14,100,230
2024-12-26	19.330	19.560	18.880	19.280	19.280	16,934,590
2024-12-25	19.550	20.500	19.050	19.510	19.510	23,871,230
2024-12-24	19.000	20.490	18.620	19.770	19.770	26,128,987
2024-12-23	18.530	20.050	18.270	19.260	19.260	26,966,974
2024-12-20	18.510	18.760	18.350	18.600	18.600	14,871,600
2024-12-19	18.630	19.050	18.200	18.760	18.760	24,243,530
2024-12-18	19.950	21.160	19.520	19.750	19.750	35,463,680
2024-12-17	19.050	19.320	18.470	18.570	18.570	9,709,350
2024-12-16	19.330	19.710	19.010	19.180	19.180	9,274,940
2024-12-13	19.860	19.910	19.270	19.310	19.310	10,516,730
2024-12-12	19.900	20.080	19.700	19.920	19.920	9,956,180
2024-12-11	19.750	20.160	19.700	19.880	19.880	9,925,100
2024-12-10	20.400	20.630	19.850	19.920	19.920	16,594,400
2024-12-09	20.010	20.150	19.470	19.660	19.660	13,005,490
2024-12-06	20.330	20.870	20.160	20.200	20.200	16,170,400
2024-12-05	19.810	20.320	19.660	20.180	20.180	11,965,850
2024-12-04	20.410	20.450	19.670	19.810	19.810	16,556,733
2024-12-03	20.800	20.990	20.200	20.600	20.600	18,358,310
2024-12-02	19.950	20.750	19.950	20.450	20.450	18,115,415
2024-11-29	19.510	20.660	19.400	20.280	20.280	20,721,613
2024-11-28	19.750	20.250	19.610	19.700	19.700	15,910,488
2024-11-27	19.420	20.060	18.890	19.920	19.920	16,820,330
2024-11-26	20.240	20.660	19.500	19.610	19.610	19,163,430
2024-11-25	21.540	21.790	19.870	20.430	20.430	25,949,366
2024-11-22	23.010	23.690	21.720	21.990	21.990	29,329,186
2024-11-21	23.120	23.800	22.350	22.860	22.860	28,277,560
2024-11-20	22.350	23.540	21.820	23.510	23.510	38,632,788
2024-11-19	22.080	23.000	20.980	22.940	22.940	45,920,308
2024-11-18	22.250	26.110	22.200	23.810	23.810	58,106,254
2024-11-15	21.470	23.000	21.020	21.780	21.780	30,169,060
2024-11-14	21.440	23.100	21.440	21.690	21.690	28,275,510
2024-11-13	21.020	25.480	20.980	22.220	22.220	38,547,150
2024-11-12	21.500	22.370	21.160	21.380	21.380	23,292,125
2024-11-11	21.120	21.490	20.810	21.490	21.490	21,002,950
2024-11-08	22.050	23.210	21.500	21.530	21.530	36,192,925
2024-11-07	21.810	24.000	21.100	22.640	22.640	44,255,475
2024-11-06	21.480	22.440	20.880	21.610	21.610	41,176,455
2024-11-05	20.450	22.330	20.230	21.970	21.970	43,126,549
2024-11-04	19.900	21.220	19.280	20.460	20.460	43,145,880
2024-11-01	19.030	23.030	19.030	21.050	21.050	66,552,435
2024-10-31	18.660	19.510	18.520	19.190	19.190	27,056,200

← NewerPage 8 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.