China Railway Prefabricated Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.310	18.960	18.300	18.720	18.720	17,889,510
2024-10-29	19.460	19.750	18.480	18.570	18.570	24,681,041
2024-10-28	19.000	19.890	18.940	19.520	19.520	24,344,990
2024-10-25	18.670	19.790	18.630	19.260	19.260	26,706,179
2024-10-24	20.000	20.300	18.750	18.850	18.850	35,530,793
2024-10-23	19.510	21.190	19.370	21.030	21.030	51,813,616
2024-10-22	19.050	21.070	18.910	19.760	19.760	46,776,740
2024-10-21	17.850	20.180	17.770	19.470	19.470	45,525,255
2024-10-18	17.560	18.400	17.030	17.930	17.930	33,022,349
2024-10-17	18.180	18.500	17.290	17.930	17.930	30,903,814
2024-10-16	18.500	19.310	18.000	18.210	18.210	33,167,625
2024-10-15	18.730	21.100	18.000	19.510	19.510	51,357,994
2024-10-14	17.490	20.460	17.490	19.230	19.230	51,230,839
2024-10-11	21.500	21.500	17.990	18.050	18.050	68,565,010
2024-10-10	15.560	18.160	15.560	18.160	18.160	27,192,962
2024-10-09	17.410	17.490	15.130	15.130	15.130	29,254,590
2024-10-08	19.400	19.700	17.060	18.420	18.420	37,643,250
2024-09-30	15.570	17.370	15.010	16.940	16.940	37,015,410
2024-09-27	14.250	15.350	14.050	14.980	14.980	23,316,565
2024-09-26	13.450	14.000	13.420	14.000	14.000	15,348,500
2024-09-25	13.490	14.110	13.460	13.610	13.610	21,777,847
2024-09-24	13.070	13.610	12.820	13.480	13.480	16,931,450
2024-09-23	12.970	13.150	12.800	12.910	12.910	5,514,200
2024-09-20	13.140	13.200	12.900	12.970	12.970	6,776,550
2024-09-19	12.930	13.220	12.880	13.200	13.200	10,097,530
2024-09-18	12.800	12.980	12.500	12.900	12.900	7,836,500
2024-09-13	12.860	13.170	12.860	12.910	12.910	9,108,800
2024-09-12	13.120	13.420	12.850	12.870	12.870	10,080,300
2024-09-11	12.960	13.580	12.740	13.160	13.160	12,490,400
2024-09-10	13.360	13.650	12.960	13.160	13.160	14,905,277
2024-09-09	13.010	14.000	12.900	13.580	13.580	20,501,877
2024-09-06	12.820	13.400	12.810	12.900	12.900	10,656,330
2024-09-05	12.800	12.930	12.750	12.870	12.870	4,512,000
2024-09-04	12.660	13.010	12.640	12.840	12.840	5,139,000
2024-09-03	13.170	13.330	12.820	12.830	12.830	6,365,900
2024-09-02	13.120	13.390	12.710	12.730	12.730	9,008,900
2024-08-30	12.950	13.480	12.930	13.250	13.250	11,182,810
2024-08-29	12.800	13.200	12.770	13.010	13.010	7,638,550
2024-08-28	12.800	13.300	12.650	13.000	13.000	9,732,200
2024-08-27	12.740	13.200	12.360	12.980	12.980	10,831,000
2024-08-26	12.840	13.000	12.640	12.750	12.750	6,193,550
2024-08-23	12.510	12.760	12.380	12.680	12.680	6,080,201
2024-08-22	13.030	13.130	12.420	12.440	12.440	9,739,939
2024-08-21	13.200	13.290	13.000	13.070	13.070	9,246,140
2024-08-20	13.390	13.970	13.300	13.580	13.580	12,228,440
2024-08-19	13.150	13.470	13.010	13.260	13.260	7,470,400
2024-08-16	13.220	13.570	13.110	13.140	13.140	9,534,300
2024-08-15	13.970	13.970	12.890	13.410	13.410	16,640,210
2024-08-14	14.120	14.400	14.020	14.050	14.050	9,254,100
2024-08-13	14.420	14.440	13.870	14.150	14.150	14,616,400
2024-08-12	15.220	15.320	14.360	14.430	14.430	18,172,030
2024-08-09	15.220	16.160	14.910	15.320	15.320	27,479,454
2024-08-08	14.600	15.500	14.590	15.060	15.060	25,616,910
2024-08-07	14.450	14.820	14.420	14.650	14.650	11,653,102
2024-08-06	14.350	14.570	14.200	14.550	14.550	9,857,200
2024-08-05	14.320	14.870	14.240	14.300	14.300	12,248,280
2024-08-02	14.450	14.850	14.450	14.470	14.470	11,474,800
2024-08-01	14.650	15.000	14.600	14.630	14.630	14,691,800
2024-07-31	14.180	14.600	14.170	14.580	14.580	13,008,200
2024-07-30	14.240	14.370	14.130	14.210	14.210	8,168,500

← NewerPage 9 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.