China Railway Construction Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.020 | 6.090 | 5.970 | 6.010 | 6.010 | 65,677,173 |
| 2026-10-22 | 6.070 | 6.080 | 5.990 | 6.040 | 6.040 | 39,629,841 |
| 2026-10-21 | 6.110 | 6.130 | 6.050 | 6.070 | 6.070 | 27,832,500 |
| 2026-10-20 | 6.160 | 6.180 | 6.080 | 6.110 | 6.110 | 36,823,500 |
| 2026-10-19 | 6.170 | 6.220 | 6.150 | 6.170 | 6.170 | 33,116,001 |
| 2026-10-16 | 6.120 | 6.200 | 6.110 | 6.190 | 6.190 | 42,067,700 |
| 2026-10-15 | 6.180 | 6.180 | 6.060 | 6.120 | 6.120 | 49,834,000 |
| 2026-10-14 | 6.130 | 6.230 | 6.130 | 6.200 | 6.200 | 54,300,184 |
| 2026-10-13 | 6.130 | 6.190 | 6.110 | 6.130 | 6.130 | 51,163,011 |
| 2026-10-12 | 6.080 | 6.170 | 6.070 | 6.160 | 6.160 | 58,213,095 |
| 2026-10-09 | 6.070 | 6.100 | 6.060 | 6.070 | 6.070 | 47,880,104 |
| 2026-10-08 | 6.030 | 6.080 | 6.020 | 6.060 | 6.060 | 42,365,021 |
| 2026-09-30 | 5.960 | 6.040 | 5.950 | 6.020 | 6.020 | 27,616,549 |
| 2026-09-29 | 5.920 | 5.970 | 5.920 | 5.950 | 5.950 | 19,784,707 |
| 2026-09-28 | 5.970 | 5.990 | 5.920 | 5.930 | 5.930 | 23,223,500 |
| 2026-09-24 | 6.020 | 6.030 | 5.970 | 5.980 | 5.980 | 25,837,171 |
Page 1 of 1 · 16 trading days
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.