Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.540 | 4.610 | 4.520 | 4.600 | 4.600 | 6,733,506 |
| 2026-10-19 | 4.620 | 4.620 | 4.460 | 4.570 | 4.570 | 11,343,280 |
| 2026-10-16 | 4.660 | 4.720 | 4.570 | 4.620 | 4.620 | 11,265,637 |
| 2026-10-15 | 4.640 | 4.690 | 4.550 | 4.580 | 4.580 | 14,310,918 |
| 2026-10-14 | 4.800 | 4.850 | 4.700 | 4.710 | 4.710 | 11,075,101 |
| 2026-10-13 | 4.750 | 4.860 | 4.670 | 4.800 | 4.800 | 12,841,200 |
| 2026-10-12 | 4.900 | 4.940 | 4.780 | 4.790 | 4.790 | 10,628,888 |
| 2026-10-09 | 4.950 | 4.960 | 4.680 | 4.930 | 4.930 | 19,451,328 |
| 2026-10-08 | 4.840 | 5.120 | 4.800 | 4.850 | 4.850 | 22,612,664 |
| 2026-09-30 | 4.960 | 4.960 | 4.760 | 4.820 | 4.820 | 11,901,049 |
| 2026-09-29 | 4.860 | 4.930 | 4.820 | 4.860 | 4.860 | 11,936,480 |
| 2026-09-28 | 4.990 | 4.990 | 4.790 | 4.860 | 4.860 | 18,553,836 |
| 2026-09-24 | 5.090 | 5.140 | 4.960 | 5.000 | 5.000 | 13,680,200 |
| 2026-09-23 | 5.180 | 5.220 | 5.060 | 5.070 | 5.070 | 12,940,200 |
| 2026-09-22 | 5.270 | 5.350 | 5.150 | 5.190 | 5.190 | 17,720,900 |
| 2026-09-21 | 5.060 | 5.330 | 5.040 | 5.290 | 5.290 | 30,881,400 |
| 2026-09-18 | 5.090 | 5.150 | 5.050 | 5.070 | 5.070 | 13,049,883 |
| 2026-09-17 | 5.120 | 5.150 | 5.030 | 5.080 | 5.080 | 12,921,517 |
| 2026-09-16 | 4.950 | 5.250 | 4.900 | 5.130 | 5.130 | 22,951,188 |
| 2026-09-15 | 5.080 | 5.140 | 4.940 | 4.970 | 4.970 | 18,633,900 |
| 2026-09-14 | 5.060 | 5.140 | 5.000 | 5.070 | 5.070 | 12,002,158 |
| 2026-09-11 | 5.140 | 5.150 | 4.980 | 5.080 | 5.080 | 21,311,301 |
| 2026-09-10 | 5.160 | 5.220 | 5.110 | 5.180 | 5.180 | 15,754,550 |
| 2026-09-09 | 5.200 | 5.250 | 5.120 | 5.170 | 5.170 | 14,429,900 |
| 2026-09-08 | 5.290 | 5.300 | 5.180 | 5.210 | 5.210 | 18,189,000 |
| 2026-09-07 | 5.180 | 5.310 | 5.170 | 5.300 | 5.300 | 17,646,199 |
| 2026-09-04 | 5.270 | 5.350 | 5.140 | 5.180 | 5.180 | 23,421,160 |
| 2026-09-03 | 5.460 | 5.540 | 5.200 | 5.220 | 5.220 | 33,894,684 |
| 2026-09-02 | 5.540 | 5.590 | 5.420 | 5.460 | 5.460 | 24,379,729 |
| 2026-09-01 | 5.510 | 5.590 | 5.400 | 5.540 | 5.540 | 31,993,100 |
| 2026-08-31 | 5.470 | 5.540 | 5.230 | 5.460 | 5.460 | 52,204,621 |
| 2026-08-28 | 5.280 | 5.800 | 5.270 | 5.480 | 5.480 | 95,773,867 |
| 2026-08-27 | 4.760 | 5.280 | 4.740 | 5.280 | 5.280 | 77,714,852 |
| 2026-08-26 | 4.810 | 4.860 | 4.780 | 4.800 | 4.800 | 10,441,550 |
| 2026-08-25 | 4.760 | 4.840 | 4.720 | 4.800 | 4.800 | 11,478,552 |
| 2026-08-24 | 4.890 | 4.890 | 4.720 | 4.790 | 4.790 | 12,510,082 |
| 2026-08-21 | 4.860 | 4.910 | 4.800 | 4.910 | 4.910 | 11,383,552 |
| 2026-08-20 | 4.840 | 4.920 | 4.780 | 4.900 | 4.900 | 18,179,492 |
| 2026-08-19 | 4.980 | 5.140 | 4.780 | 4.810 | 4.810 | 24,721,992 |
| 2026-08-18 | 5.180 | 5.190 | 4.950 | 4.980 | 4.980 | 37,351,363 |
| 2026-08-17 | 5.570 | 5.600 | 5.150 | 5.180 | 5.180 | 75,768,602 |
| 2026-08-14 | 5.070 | 5.560 | 5.020 | 5.560 | 5.560 | 54,783,520 |
| 2026-08-13 | 5.140 | 5.140 | 5.010 | 5.050 | 5.050 | 23,663,199 |
| 2026-08-12 | 5.090 | 5.190 | 5.050 | 5.150 | 5.150 | 29,615,180 |
| 2026-08-11 | 4.970 | 5.130 | 4.890 | 5.080 | 5.080 | 25,231,801 |
| 2026-08-10 | 4.920 | 5.150 | 4.900 | 4.970 | 4.970 | 25,641,699 |
| 2026-08-07 | 4.910 | 4.980 | 4.730 | 4.920 | 4.920 | 23,487,566 |
| 2026-08-06 | 4.600 | 4.920 | 4.570 | 4.900 | 4.900 | 30,088,699 |
| 2026-08-05 | 4.560 | 4.660 | 4.550 | 4.620 | 4.620 | 16,775,836 |
| 2026-08-04 | 4.510 | 4.610 | 4.470 | 4.560 | 4.560 | 20,918,439 |
| 2026-08-03 | 4.490 | 4.600 | 4.460 | 4.510 | 4.510 | 14,097,060 |
| 2026-07-31 | 4.420 | 4.490 | 4.400 | 4.460 | 4.460 | 14,996,386 |
| 2026-07-30 | 4.490 | 4.540 | 4.370 | 4.380 | 4.380 | 21,823,051 |
| 2026-07-29 | 4.530 | 4.550 | 4.430 | 4.530 | 4.530 | 17,976,100 |
| 2026-07-28 | 4.400 | 4.580 | 4.380 | 4.490 | 4.490 | 15,349,900 |
| 2026-07-27 | 4.370 | 4.480 | 4.310 | 4.450 | 4.450 | 14,588,499 |
| 2026-07-24 | 4.500 | 4.510 | 4.360 | 4.360 | 4.360 | 17,073,951 |
| 2026-07-23 | 4.450 | 4.550 | 4.440 | 4.550 | 4.550 | 19,197,500 |
| 2026-07-22 | 4.510 | 4.600 | 4.430 | 4.490 | 4.490 | 23,548,199 |
| 2026-07-21 | 4.850 | 4.850 | 4.320 | 4.550 | 4.550 | 39,794,785 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.0230 CNY |
| 2020-05-27 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.