China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.430 | 8.440 | 8.240 | 8.260 | 8.260 | 123,018,496 |
| 2025-07-24 | 8.430 | 8.510 | 8.330 | 8.460 | 8.460 | 134,206,204 |
| 2025-07-23 | 8.930 | 8.930 | 8.420 | 8.430 | 8.430 | 228,809,340 |
| 2025-07-22 | 8.480 | 8.810 | 8.260 | 8.810 | 8.810 | 292,397,833 |
| 2025-07-21 | 8.550 | 8.670 | 8.460 | 8.660 | 8.660 | 192,743,477 |
| 2025-07-18 | 8.280 | 8.330 | 8.270 | 8.330 | 8.330 | 34,315,670 |
| 2025-07-17 | 8.250 | 8.280 | 8.220 | 8.270 | 8.270 | 30,208,394 |
| 2025-07-16 | 8.310 | 8.330 | 8.180 | 8.250 | 8.250 | 48,177,865 |
| 2025-07-15 | 8.350 | 8.370 | 8.260 | 8.300 | 8.300 | 38,211,350 |
| 2025-07-14 | 8.290 | 8.430 | 8.290 | 8.340 | 8.340 | 54,180,902 |
| 2025-07-11 | 8.310 | 8.420 | 8.280 | 8.280 | 8.280 | 74,878,851 |
| 2025-07-10 | 8.220 | 8.340 | 8.210 | 8.280 | 8.280 | 49,445,155 |
| 2025-07-09 | 8.170 | 8.340 | 8.150 | 8.220 | 8.220 | 60,856,673 |
| 2025-07-08 | 8.130 | 8.180 | 8.090 | 8.170 | 8.170 | 35,198,434 |
| 2025-07-07 | 8.120 | 8.140 | 8.080 | 8.130 | 8.130 | 22,571,646 |
| 2025-07-04 | 8.090 | 8.140 | 8.080 | 8.120 | 8.120 | 30,768,987 |
| 2025-07-03 | 8.080 | 8.120 | 8.060 | 8.080 | 8.080 | 25,353,970 |
| 2025-07-02 | 7.980 | 8.100 | 7.970 | 8.090 | 8.090 | 43,553,170 |
| 2025-07-01 | 8.020 | 8.030 | 7.970 | 7.980 | 7.980 | 22,436,200 |
| 2025-06-30 | 8.010 | 8.030 | 7.980 | 8.010 | 8.010 | 25,337,976 |
| 2025-06-27 | 8.040 | 8.100 | 8.000 | 8.010 | 8.010 | 37,275,937 |
| 2025-06-26 | 8.020 | 8.060 | 8.000 | 8.030 | 8.030 | 33,612,869 |
| 2025-06-25 | 7.990 | 8.040 | 7.950 | 8.030 | 8.030 | 37,669,030 |
| 2025-06-24 | 7.840 | 8.000 | 7.830 | 7.990 | 7.990 | 48,258,226 |
| 2025-06-23 | 7.800 | 7.860 | 7.760 | 7.830 | 7.830 | 24,638,828 |
| 2025-06-20 | 7.780 | 7.850 | 7.770 | 7.820 | 7.820 | 17,739,889 |
| 2025-06-19 | 7.890 | 7.900 | 7.780 | 7.780 | 7.780 | 32,810,604 |
| 2025-06-18 | 7.920 | 7.930 | 7.870 | 7.900 | 7.900 | 16,374,484 |
| 2025-06-17 | 7.880 | 7.940 | 7.870 | 7.930 | 7.930 | 21,878,905 |
| 2025-06-16 | 7.930 | 7.940 | 7.870 | 7.880 | 7.880 | 33,684,371 |
| 2025-06-13 | 7.970 | 7.990 | 7.910 | 7.930 | 7.930 | 30,849,939 |
| 2025-06-12 | 8.000 | 8.030 | 7.950 | 7.980 | 7.980 | 19,549,279 |
| 2025-06-11 | 7.950 | 8.040 | 7.940 | 8.020 | 8.020 | 29,227,946 |
| 2025-06-10 | 7.990 | 8.010 | 7.930 | 7.940 | 7.940 | 29,513,970 |
| 2025-06-09 | 7.980 | 8.010 | 7.960 | 7.980 | 7.980 | 23,580,147 |
| 2025-06-06 | 7.960 | 8.030 | 7.950 | 7.980 | 7.980 | 27,634,723 |
| 2025-06-05 | 7.970 | 8.000 | 7.930 | 7.960 | 7.960 | 23,507,577 |
| 2025-06-04 | 7.940 | 7.970 | 7.930 | 7.970 | 7.970 | 19,823,710 |
| 2025-06-03 | 7.890 | 7.940 | 7.860 | 7.940 | 7.940 | 21,768,250 |
| 2025-05-30 | 7.860 | 7.940 | 7.850 | 7.910 | 7.910 | 25,335,257 |
| 2025-05-29 | 7.850 | 7.890 | 7.820 | 7.870 | 7.870 | 19,316,452 |
| 2025-05-28 | 7.840 | 7.860 | 7.820 | 7.840 | 7.840 | 18,351,127 |
| 2025-05-27 | 7.840 | 7.860 | 7.820 | 7.830 | 7.830 | 18,420,295 |
| 2025-05-26 | 7.850 | 7.870 | 7.810 | 7.830 | 7.830 | 25,630,896 |
| 2025-05-23 | 7.960 | 7.970 | 7.850 | 7.850 | 7.850 | 28,428,900 |
| 2025-05-22 | 7.980 | 7.990 | 7.930 | 7.950 | 7.950 | 21,082,855 |
| 2025-05-21 | 8.000 | 8.020 | 7.980 | 7.990 | 7.990 | 17,420,967 |
| 2025-05-20 | 7.990 | 8.010 | 7.960 | 7.990 | 7.990 | 23,889,511 |
| 2025-05-19 | 7.990 | 7.990 | 7.950 | 7.980 | 7.980 | 20,351,766 |
| 2025-05-16 | 8.060 | 8.080 | 7.960 | 8.000 | 8.000 | 36,105,563 |
| 2025-05-15 | 8.110 | 8.140 | 8.040 | 8.070 | 8.070 | 35,570,732 |
| 2025-05-14 | 8.020 | 8.120 | 7.970 | 8.110 | 8.110 | 47,376,384 |
| 2025-05-13 | 7.960 | 8.070 | 7.950 | 8.040 | 8.040 | 56,826,438 |
| 2025-05-12 | 7.870 | 7.930 | 7.850 | 7.930 | 7.930 | 29,825,116 |
| 2025-05-09 | 7.910 | 7.920 | 7.850 | 7.850 | 7.850 | 26,610,120 |
| 2025-05-08 | 7.900 | 7.950 | 7.860 | 7.910 | 7.910 | 26,020,303 |
| 2025-05-07 | 7.950 | 7.980 | 7.860 | 7.930 | 7.930 | 42,834,264 |
| 2025-05-06 | 7.830 | 7.870 | 7.800 | 7.860 | 7.860 | 37,102,859 |
| 2025-04-30 | 7.920 | 7.930 | 7.800 | 7.810 | 7.810 | 45,688,088 |
| 2025-04-29 | 7.930 | 7.960 | 7.920 | 7.920 | 7.920 | 19,106,201 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 0.2800 CNY |
| 2022-07-26 | 0.2460 CNY |
| 2021-08-04 | 0.2300 CNY |
| 2020-07-27 | 0.2100 CNY |
| 2019-07-25 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.