Chengdu Road & Bridge Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.800	1.840	1.780	1.830	1.830	6,632,498
2024-07-24	1.850	1.850	1.800	1.810	1.810	7,618,400
2024-07-23	1.840	1.890	1.830	1.850	1.850	11,913,100
2024-07-22	1.820	1.840	1.810	1.840	1.840	6,875,102
2024-07-19	1.840	1.840	1.810	1.830	1.830	4,521,000
2024-07-18	1.850	1.850	1.800	1.840	1.840	8,054,975
2024-07-17	1.840	1.860	1.820	1.850	1.850	9,681,273
2024-07-16	1.850	1.890	1.830	1.840	1.840	11,602,353
2024-07-15	1.860	1.880	1.810	1.870	1.870	16,480,242
2024-07-12	1.890	1.950	1.830	1.850	1.850	22,789,900
2024-07-11	1.820	1.900	1.810	1.870	1.870	27,595,382
2024-07-10	1.830	1.830	1.780	1.790	1.790	11,741,900
2024-07-09	1.850	1.880	1.750	1.830	1.830	20,573,700
2024-07-08	1.930	1.950	1.850	1.860	1.860	16,203,200
2024-07-05	1.960	2.010	1.930	2.000	2.000	7,896,440
2024-07-04	2.050	2.050	1.950	1.960	1.960	9,251,000
2024-07-03	2.040	2.070	2.030	2.050	2.050	8,365,400
2024-07-02	1.990	2.050	1.980	2.040	2.040	8,210,700
2024-07-01	1.930	2.000	1.920	1.990	1.990	10,450,100
2024-06-28	1.940	1.970	1.920	1.930	1.930	6,439,300
2024-06-27	1.950	1.990	1.940	1.940	1.940	9,351,250
2024-06-26	1.920	1.970	1.850	1.960	1.960	11,359,275
2024-06-25	1.940	1.980	1.910	1.920	1.920	8,975,700
2024-06-24	2.010	2.010	1.930	1.940	1.940	10,272,400
2024-06-21	2.010	2.050	1.990	2.020	2.020	6,927,800
2024-06-20	2.080	2.080	2.000	2.010	2.010	9,148,060
2024-06-19	2.070	2.110	2.060	2.090	2.090	9,698,100
2024-06-18	2.030	2.080	2.020	2.060	2.060	8,143,602
2024-06-17	2.050	2.070	2.020	2.030	2.030	8,970,302
2024-06-14	2.050	2.070	2.020	2.060	2.060	7,072,600
2024-06-13	2.070	2.090	2.040	2.050	2.050	7,868,102
2024-06-12	2.030	2.090	2.020	2.090	2.090	10,926,586
2024-06-11	2.080	2.080	2.010	2.020	2.020	10,711,300
2024-06-07	2.030	2.100	2.020	2.090	2.090	20,364,486
2024-06-06	2.160	2.180	1.940	2.000	2.000	39,152,346
2024-06-05	2.220	2.220	2.160	2.160	2.160	11,405,120
2024-06-04	2.230	2.240	2.190	2.220	2.220	8,364,087
2024-06-03	2.310	2.310	2.220	2.250	2.250	12,206,500
2024-05-31	2.320	2.320	2.300	2.310	2.310	6,545,100
2024-05-30	2.330	2.340	2.300	2.320	2.320	7,492,100
2024-05-29	2.320	2.360	2.310	2.330	2.330	6,872,300
2024-05-28	2.360	2.370	2.320	2.320	2.320	9,108,700
2024-05-27	2.380	2.400	2.330	2.370	2.370	9,521,300
2024-05-24	2.420	2.440	2.380	2.380	2.380	8,803,174
2024-05-23	2.490	2.490	2.410	2.430	2.430	18,161,374
2024-05-22	2.440	2.520	2.430	2.500	2.500	13,331,071
2024-05-21	2.460	2.490	2.420	2.440	2.440	10,028,197
2024-05-20	2.480	2.500	2.440	2.470	2.470	14,395,300
2024-05-17	2.440	2.480	2.420	2.480	2.480	14,337,600
2024-05-16	2.350	2.450	2.350	2.440	2.440	18,491,650
2024-05-15	2.350	2.390	2.320	2.360	2.360	12,964,800
2024-05-14	2.330	2.380	2.320	2.360	2.360	16,343,701
2024-05-13	2.430	2.440	2.360	2.370	2.370	15,807,701
2024-05-10	2.450	2.470	2.410	2.430	2.430	10,285,801
2024-05-09	2.410	2.470	2.410	2.460	2.460	10,904,600
2024-05-08	2.460	2.460	2.400	2.410	2.410	11,828,500
2024-05-07	2.470	2.470	2.440	2.460	2.460	11,009,900
2024-05-06	2.450	2.490	2.450	2.460	2.460	15,209,102
2024-04-30	2.480	2.500	2.410	2.440	2.440	17,990,761
2024-04-29	2.380	2.500	2.360	2.500	2.500	24,952,102

← NewerPage 10 of 21 · 1,217 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.