Shanghai - Delayed Quote
CNY
China Communications Construction Company Limited (601800.SS)
6.17
+0.05
(+0.82%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.10
6.18
6.04
6.17
6.17
37,564,960
Oct 29, 2026
6.15
6.18
6.11
6.12
6.12
21,382,100
Oct 28, 2026
6.14
6.19
6.13
6.16
6.16
28,583,374
Oct 27, 2026
6.17
6.22
6.13
6.16
6.16
30,292,723
Oct 26, 2026
6.02
6.18
6.02
6.17
6.17
45,171,450
Oct 23, 2026
6.09
6.13
6.00
6.05
6.05
43,423,621
Oct 22, 2026
6.08
6.14
6.00
6.10
6.10
39,551,800
Oct 21, 2026
6.11
6.12
6.04
6.08
6.08
21,207,700
Oct 20, 2026
6.14
6.16
6.07
6.12
6.12
28,459,102
Oct 19, 2026
6.11
6.18
6.11
6.14
6.14
24,777,227
Oct 16, 2026
6.09
6.14
6.07
6.13
6.13
30,456,113
Oct 15, 2026
6.13
6.15
6.00
6.09
6.09
40,296,128
Oct 14, 2026
6.10
6.20
6.08
6.17
6.17
41,934,046
Oct 13, 2026
6.12
6.17
6.05
6.08
6.08
42,010,665
Oct 12, 2026
6.07
6.15
6.07
6.13
6.13
33,963,929
Oct 9, 2026
6.06
6.16
6.06
6.07
6.07
61,073,525
Oct 8, 2026
5.95
6.08
5.92
6.05
6.05
66,493,382
Sep 30, 2026
5.85
5.95
5.84
5.94
5.94
25,623,589
Sep 29, 2026
5.76
5.85
5.74
5.83
5.83
20,342,152
Sep 28, 2026
5.81
5.81
5.73
5.76
5.76
16,513,059
Sep 24, 2026
5.85
5.86
5.78
5.80
5.80
18,948,964
Sep 23, 2026
5.86
5.91
5.84
5.86
5.86
17,830,261
Sep 22, 2026
5.87
5.90
5.85
5.86
5.86
13,968,259
Sep 21, 2026
5.84
5.90
5.81
5.88
5.88
17,541,152
Sep 18, 2026
5.81
5.86
5.80
5.84
5.84
20,399,100
Sep 17, 2026
5.79
5.85
5.76
5.81
5.81
20,321,923
Sep 16, 2026
5.83
5.85
5.75
5.80
5.80
26,737,900
Sep 15, 2026
5.91
5.92
5.83
5.84
5.84
23,487,119
Sep 14, 2026
5.93
5.98
5.90
5.92
5.92
17,895,700
Sep 11, 2026
6.00
6.01
5.92
5.94
5.94
27,417,693
Sep 10, 2026
6.02
6.03
5.98
6.02
6.02
20,928,939
Sep 9, 2026
6.01
6.03
5.96
6.02
6.02
26,965,785
Sep 8, 2026
5.95
6.00
5.94
6.00
6.00
25,261,904
Sep 7, 2026
5.97
5.99
5.93
5.95
5.95
25,722,868
Sep 4, 2026
5.94
6.00
5.93
5.97
5.97
26,260,300
Sep 3, 2026
5.90
5.97
5.89
5.93
5.93
18,994,408
Sep 2, 2026
5.97
5.99
5.88
5.89
5.89
25,312,100
Sep 1, 2026
5.93
6.00
5.92
5.99
5.99
23,498,520
Aug 31, 2026
5.99
6.00
5.92
5.93
5.93
25,017,866
Aug 28, 2026
5.94
5.99
5.91
5.98
5.98
21,723,766
Aug 27, 2026
6.03
6.03
5.93
5.95
5.95
27,239,130
Aug 26, 2026
5.94
6.03
5.93
6.02
6.02
29,301,229
Aug 25, 2026
5.87
5.96
5.87
5.95
5.95
28,058,392
Aug 24, 2026
5.86
5.90
5.83
5.87
5.87
23,538,305
Aug 21, 2026
5.89
5.92
5.84
5.86
5.86
20,568,777
Aug 20, 2026
5.82
5.93
5.82
5.93
5.93
32,287,409
Aug 19, 2026
5.87
5.91
5.81
5.83
5.83
29,820,278
Aug 18, 2026
5.91
5.91
5.86
5.87
5.87
20,319,545
Aug 17, 2026
5.94
5.94
5.87
5.91
5.91
24,728,066
Aug 14, 2026
5.97
5.97
5.92
5.93
5.93
20,121,345
Aug 13, 2026
6.04
6.06
5.97
5.97
5.97
25,882,801
Aug 12, 2026
6.03
6.06
6.01
6.04
6.04
21,848,901
Aug 11, 2026
6.08
6.09
6.03
6.04
6.04
23,082,240
Aug 10, 2026
6.05
6.12
6.03
6.08
6.08
30,894,214
Aug 7, 2026
6.13
6.13
6.03
6.06
6.06
34,169,209
Aug 6, 2026
6.15
6.16
6.07
6.12
6.12
37,881,080
Aug 5, 2026
6.22
6.23
6.11
6.14
6.14
41,381,624
Aug 4, 2026
6.34
6.36
6.20
6.20
6.20
50,585,335
Aug 3, 2026
6.33
6.39
6.32
6.35
6.35
34,606,150
Jul 31, 2026
6.29
6.34
6.24
6.33
6.33
44,697,940
Jul 30, 2026
6.23
6.36
6.22
6.34
6.34
50,001,641
Jul 29, 2026
6.15
6.26
6.12
6.23
6.23
48,843,066
Jul 28, 2026
6.11
6.14
6.07
6.12
6.12
26,036,269
Jul 27, 2026
6.14
6.18
6.09
6.12
6.12
31,896,424
Jul 24, 2026
6.18
6.24
6.10
6.10
6.10
35,242,853
Jul 23, 2026
0.07793
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
6.18
6.23
6.15
6.22
6.22
31,186,567
Jul 22, 2026
6.22
6.29
6.11
6.28
6.20
53,750,208
Jul 21, 2026
6.25
6.40
6.16
6.22
6.14
87,766,204
Jul 20, 2026
6.09
6.25
6.08
6.24
6.16
67,824,589
Jul 17, 2026
6.08
6.18
6.04
6.07
5.99
52,689,919
Jul 16, 2026
6.07
6.13
6.04
6.09
6.01
32,578,466
Jul 15, 2026
5.95
6.10
5.93
6.09
6.01
52,805,452
Jul 14, 2026
5.89
5.97
5.86
5.97
5.90
31,789,284
Jul 13, 2026
5.92
5.95
5.88
5.91
5.84
28,046,471
Jul 10, 2026
5.82
5.96
5.77
5.94
5.87
46,684,733
Jul 9, 2026
5.90
5.91
5.78
5.85
5.78
33,440,374
Jul 8, 2026
5.85
5.93
5.80
5.91
5.84
30,468,424
Jul 7, 2026
5.96
5.96
5.83
5.85
5.78
28,428,171
Jul 6, 2026
5.90
5.97
5.87
5.96
5.89
30,162,119
Jul 3, 2026
5.87
5.94
5.84
5.93
5.86
37,551,800
Jul 2, 2026
5.83
5.93
5.82
5.87
5.80
36,240,435
Jul 1, 2026
5.69
5.87
5.67
5.84
5.77
49,314,182
Jun 30, 2026
5.80
5.81
5.68
5.71
5.64
39,573,173
Jun 29, 2026
5.74
5.88
5.60
5.83
5.76
53,682,914
Jun 26, 2026
5.88
5.92
5.77
5.78
5.71
36,993,632
Jun 25, 2026
5.93
5.94
5.83
5.90
5.83
43,105,433
Jun 24, 2026
6.05
6.09
5.95
5.95
5.88
46,511,877
Jun 23, 2026
6.12
6.24
6.06
6.07
5.99
53,219,999
Jun 22, 2026
6.07
6.15
5.94
6.14
6.06
67,662,313
Jun 18, 2026
6.30
6.30
6.10
6.11
6.03
79,313,708
Jun 17, 2026
6.16
6.53
6.05
6.39
6.31
124,537,159
Jun 16, 2026
6.30
6.32
6.16
6.17
6.09
56,777,776
Jun 15, 2026
6.34
6.42
6.25
6.32
6.24
62,495,922
Jun 12, 2026
6.28
6.43
6.27
6.31
6.23
98,825,062
Jun 11, 2026
6.16
6.29
6.13
6.28
6.20
41,317,581
Jun 10, 2026
6.13
6.22
6.11
6.20
6.12
39,425,997
Jun 9, 2026
6.13
6.17
6.06
6.15
6.07
35,320,712
Jun 8, 2026
6.21
6.25
6.09
6.12
6.04
45,570,847
Jun 5, 2026
6.25
6.39
6.25
6.28
6.20
47,391,844
Jun 4, 2026
6.37
6.40
6.22
6.28
6.20
39,611,603
Jun 3, 2026
6.40
6.41
6.31
6.36
6.28
43,215,750
Jun 2, 2026
6.50
6.52
6.39
6.43
6.35
52,179,644
Jun 1, 2026
6.42
6.53
6.37
6.52
6.44
61,137,728
May 29, 2026
6.31
6.49
6.27
6.45
6.37
111,002,430
May 28, 2026
6.25
6.40
6.24
6.27
6.19
62,537,088
May 27, 2026
6.26
6.29
6.17
6.28
6.20
50,229,856
May 26, 2026
6.26
6.30
6.20
6.30
6.22
61,433,943
May 25, 2026
6.31
6.38
6.26
6.28
6.20
56,674,218
May 22, 2026
6.39
6.40
6.27
6.31
6.23
40,709,133
May 21, 2026
6.47
6.48
6.39
6.40
6.32
45,509,920
May 20, 2026
6.60
6.61
6.44
6.45
6.37
53,776,000
May 19, 2026
6.61
6.69
6.60
6.61
6.53
45,308,106
May 18, 2026
6.66
6.67
6.56
6.61
6.53
36,947,121
May 15, 2026
6.78
6.78
6.66
6.69
6.61
43,737,743
May 14, 2026
6.90
6.91
6.78
6.78
6.70
48,020,212
May 13, 2026
6.88
6.90
6.86
6.89
6.80
36,775,055
May 12, 2026
6.91
6.92
6.88
6.89
6.80
48,471,365
May 11, 2026
6.90
6.92
6.89
6.91
6.82
72,704,048
May 8, 2026
6.93
6.95
6.89
6.90
6.81
60,968,156
May 7, 2026
6.97
7.03
6.93
6.94
6.85
110,966,011
May 6, 2026
7.01
7.04
6.92
6.95
6.86
60,281,309
Apr 30, 2026
7.04
7.06
6.99
7.01
6.92
27,975,645
Apr 29, 2026
7.06
7.08
7.03
7.07
6.98
33,496,004
Apr 28, 2026
7.05
7.12
6.96
7.06
6.97
36,645,439
Apr 27, 2026
7.13
7.13
7.03
7.05
6.96
29,255,006
Apr 24, 2026
7.19
7.19
7.11
7.12
7.03
27,064,147
Apr 23, 2026
7.29
7.30
7.19
7.20
7.11
36,105,435
Apr 22, 2026
7.35
7.36
7.26
7.29
7.20
29,746,041
Apr 21, 2026
7.42
7.45
7.36
7.37
7.28
30,755,205
Apr 20, 2026
7.47
7.49
7.40
7.42
7.33
34,844,066
Apr 17, 2026
7.60
7.60
7.48
7.50
7.41
29,333,737
Apr 16, 2026
7.63
7.63
7.57
7.59
7.50
16,255,709
Apr 15, 2026
7.59
7.65
7.59
7.61
7.52
17,673,836
Apr 14, 2026
7.58
7.59
7.53
7.59
7.50
12,232,170
Apr 13, 2026
7.56
7.57
7.52
7.55
7.46
14,447,466
Apr 10, 2026
7.58
7.63
7.56
7.60
7.51
15,952,148
Apr 9, 2026
7.65
7.68
7.55
7.56
7.47
21,953,600
Apr 8, 2026
7.62
7.70
7.58
7.70
7.60
29,688,311
Apr 7, 2026
7.50
7.55
7.47
7.54
7.45
14,976,700
Apr 3, 2026
7.58
7.60
7.47
7.50
7.41
18,389,243
Apr 2, 2026
7.62
7.65
7.55
7.57
7.48
19,202,123
Apr 1, 2026
7.71
7.74
7.61
7.64
7.55
21,950,600
Mar 31, 2026
7.56
7.66
7.55
7.61
7.52
31,489,518
Mar 30, 2026
7.60
7.72
7.55
7.69
7.59
23,547,290
Mar 27, 2026
7.67
7.71
7.63
7.69
7.59
20,007,239
Mar 26, 2026
7.82
7.83
7.68
7.70
7.60
23,344,777
Mar 25, 2026
7.81
7.90
7.76
7.85
7.75
24,099,222
Mar 24, 2026
7.74
7.80
7.65
7.80
7.70
28,412,911
Mar 23, 2026
7.88
7.88
7.62
7.68
7.58
44,254,069
Mar 20, 2026
7.98
8.03
7.92
7.94
7.84
26,947,892
Mar 19, 2026
8.04
8.13
7.97
7.98
7.88
36,748,624
Mar 18, 2026
8.18
8.21
8.04
8.10
8.00
41,108,786
Mar 17, 2026
8.20
8.33
8.18
8.19
8.09
40,474,554
Mar 16, 2026
8.45
8.49
8.19
8.22
8.12
94,316,896
Mar 13, 2026
8.27
8.55
8.25
8.50
8.39
131,382,963
Mar 12, 2026
8.24
8.30
8.20
8.27
8.17
46,278,984
Mar 11, 2026
8.14
8.30
8.06
8.25
8.15
55,642,878
Mar 10, 2026
8.11
8.19
8.07
8.15
8.05
34,449,137
Mar 9, 2026
8.08
8.19
8.03
8.09
7.99
32,071,458
Mar 6, 2026
7.95
8.12
7.92
8.11
8.01
39,063,412
Mar 5, 2026
7.93
8.02
7.92
7.97
7.87
28,964,914
Mar 4, 2026
8.09
8.10
7.84
7.90
7.80
60,658,893
Mar 3, 2026
8.14
8.17
8.06
8.08
7.98
38,699,469
Mar 2, 2026
8.07
8.16
8.05
8.15
8.05
41,927,219
Feb 27, 2026
8.12
8.18
8.10
8.14
8.04
32,450,224
Feb 26, 2026
8.10
8.14
8.08
8.13
8.03
26,797,637
Feb 25, 2026
8.16
8.31
8.07
8.10
8.00
84,759,996
Feb 24, 2026
8.08
8.18
8.06
8.17
8.07
30,816,838
Feb 13, 2026
8.08
8.09
8.02
8.02
7.92
19,124,300
Feb 12, 2026
8.12
8.13
8.07
8.07
7.97
20,359,200
Feb 11, 2026
8.12
8.13
8.09
8.11
8.01
15,294,093
Feb 10, 2026
8.14
8.15
8.11
8.12
8.02
14,740,478
Feb 9, 2026
8.17
8.19
8.14
8.16
8.06
17,967,301
Feb 6, 2026
8.16
8.18
8.11
8.13
8.03
18,236,455
Feb 5, 2026
8.17
8.21
8.13
8.18
8.08
24,303,569
Feb 4, 2026
8.07
8.20
8.04
8.19
8.09
35,889,807
Feb 3, 2026
8.07
8.09
8.00
8.09
7.99
24,316,704
Feb 2, 2026
8.15
8.18
7.98
7.99
7.89
49,061,790
Jan 30, 2026
8.21
8.28
8.12
8.16
8.06
37,709,598
Jan 29, 2026
8.25
8.28
8.10
8.23
8.13
76,297,715
Jan 28, 2026
8.32
8.52
8.21
8.24
8.14
96,342,034
Jan 27, 2026
8.50
8.50
8.32
8.32
8.22
50,882,771
Jan 26, 2026
8.41
8.55
8.39
8.53
8.42
58,781,026
Jan 23, 2026
8.48
8.50
8.39
8.42
8.32
47,086,289
Jan 22, 2026
8.49
8.55
8.45
8.47
8.36
37,913,114
Jan 21, 2026
8.52
8.56
8.47
8.48
8.37
47,230,388
Jan 20, 2026
8.40
8.62
8.37
8.62
8.51
63,866,971
Jan 19, 2026
8.47
8.48
8.36
8.40
8.30
47,844,888
Jan 16, 2026
8.36
8.87
8.35
8.53
8.42
102,516,211
Jan 15, 2026
8.40
8.40
8.32
8.33
8.23
25,299,990
Jan 14, 2026
8.51
8.55
8.40
8.41
8.31
48,991,637
Jan 13, 2026
8.43
8.55
8.36
8.55
8.44
60,151,476
Jan 12, 2026
8.33
8.42
8.31
8.41
8.31
36,889,744
Jan 9, 2026
0.1178
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
8.34
8.35
8.28
8.29
8.19
23,684,681
Jan 8, 2026
8.37
8.43
8.32
8.42
8.20
24,479,635
Jan 7, 2026
8.36
8.46
8.34
8.37
8.15
30,679,853
Jan 6, 2026
8.28
8.36
8.26
8.35
8.13
27,126,024
Jan 5, 2026
8.23
8.28
8.20
8.28
8.06
22,228,247
Dec 31, 2025
8.28
8.31
8.23
8.24
8.02
17,157,601
Dec 30, 2025
8.30
8.32
8.26
8.28
8.06
13,798,270
Dec 29, 2025
8.35
8.39
8.30
8.31
8.09
21,300,795
Dec 26, 2025
8.38
8.38
8.33
8.36
8.14
16,914,859
Dec 25, 2025
8.39
8.40
8.35
8.37
8.15
14,919,330
Dec 24, 2025
8.33
8.42
8.33
8.37
8.15
16,422,556
Dec 23, 2025
8.30
8.33
8.28
8.32
8.10
14,920,038
Dec 22, 2025
8.31
8.33
8.26
8.28
8.06
17,714,685
Dec 19, 2025
8.34
8.39
8.27
8.27
8.05
19,362,723
Dec 18, 2025
8.31
8.36
8.29
8.34
8.12
12,333,300
Dec 17, 2025
8.30
8.36
8.22
8.35
8.13
19,311,307
Dec 16, 2025
8.41
8.41
8.28
8.29
8.07
21,713,985
Dec 15, 2025
8.43
8.44
8.35
8.40
8.18
14,172,365
Dec 12, 2025
8.44
8.47
8.41
8.42
8.20
21,278,911
Dec 11, 2025
8.52
8.53
8.44
8.44
8.22
14,368,052
Dec 10, 2025
8.43
8.55
8.41
8.54
8.32
20,685,223
Dec 9, 2025
8.51
8.52
8.43
8.44
8.22
23,889,868
Dec 8, 2025
8.56
8.59
8.52
8.52
8.30
18,590,834
Dec 5, 2025
8.54
8.58
8.49
8.56
8.34
19,022,916
Dec 4, 2025
8.51
8.55
8.49
8.54
8.32
14,408,264
Dec 3, 2025
8.55
8.56
8.50
8.51
8.29
13,288,171
Dec 2, 2025
8.53
8.56
8.50
8.56
8.34
12,559,827
Dec 1, 2025
8.52
8.54
8.49
8.54
8.32
13,131,708
Nov 28, 2025
8.48
8.53
8.46
8.52
8.30
12,953,802
Nov 27, 2025
8.53
8.54
8.47
8.50
8.28
13,006,695
Nov 26, 2025
8.56
8.63
8.54
8.55
8.33
14,426,684
Nov 25, 2025
8.53
8.58
8.52
8.54
8.32
14,819,396
Nov 24, 2025
8.51
8.58
8.49
8.55
8.33
17,841,796
Nov 21, 2025
8.61
8.63
8.46
8.50
8.28
31,498,074
Nov 20, 2025
8.63
8.69
8.61
8.65
8.42
18,912,309
Nov 19, 2025
8.64
8.67
8.61
8.63
8.40
15,827,931
Nov 18, 2025
8.71
8.72
8.63
8.66
8.43
25,500,241
Nov 17, 2025
8.78
8.78
8.71
8.73
8.50
24,544,953
Nov 14, 2025
8.80
8.84
8.77
8.77
8.54
18,509,945
Nov 13, 2025
8.80
8.83
8.78
8.82
8.59
19,221,794
Nov 12, 2025
8.86
8.87
8.78
8.80
8.57
25,109,389
Nov 11, 2025
8.89
8.89
8.82
8.85
8.62
19,560,421
Nov 10, 2025
8.83
8.88
8.79
8.88
8.65
21,756,074
Nov 7, 2025
8.80
8.85
8.79
8.82
8.59
16,554,500
Nov 6, 2025
8.74
8.91
8.73
8.83
8.60
35,081,544
Nov 5, 2025
8.71
8.76
8.68
8.73
8.50
19,468,872
Nov 4, 2025
8.76
8.78
8.70
8.72
8.49
20,851,848
Nov 3, 2025
8.72
8.78
8.70
8.77
8.54
22,501,919
Oct 31, 2025
8.82
8.84
8.70
8.72
8.49
50,299,355
Oct 30, 2025
8.88
8.95
8.83
8.85
8.62
30,323,079
