Chengdu Road & Bridge Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.370	2.400	2.330	2.380	2.380	24,347,870
2024-04-25	2.330	2.430	2.330	2.400	2.400	30,932,301
2024-04-24	2.470	2.550	2.420	2.440	2.440	39,890,778
2024-04-23	2.290	2.350	2.270	2.320	2.320	10,728,454
2024-04-22	2.330	2.340	2.230	2.270	2.270	13,150,561
2024-04-19	2.350	2.380	2.310	2.330	2.330	11,453,202
2024-04-18	2.380	2.420	2.340	2.350	2.350	15,276,100
2024-04-17	2.250	2.400	2.250	2.390	2.390	21,382,849
2024-04-16	2.420	2.430	2.220	2.220	2.220	28,389,860
2024-04-15	2.610	2.620	2.360	2.450	2.450	24,735,062
2024-04-12	2.660	2.670	2.600	2.600	2.600	11,091,072
2024-04-11	2.580	2.670	2.570	2.650	2.650	11,327,477
2024-04-10	2.690	2.700	2.580	2.610	2.610	14,081,100
2024-04-09	2.680	2.710	2.660	2.690	2.690	9,955,900
2024-04-08	2.750	2.750	2.670	2.680	2.680	14,339,700
2024-04-03	2.760	2.780	2.720	2.750	2.750	10,629,400
2024-04-02	2.740	2.800	2.730	2.780	2.780	16,441,380
2024-04-01	2.690	2.750	2.680	2.730	2.730	11,738,276
2024-03-29	2.630	2.680	2.620	2.680	2.680	6,534,309
2024-03-28	2.570	2.640	2.570	2.630	2.630	10,121,800
2024-03-27	2.650	2.670	2.570	2.570	2.570	10,387,100
2024-03-26	2.640	2.660	2.590	2.650	2.650	10,157,500
2024-03-25	2.690	2.700	2.620	2.630	2.630	11,591,522
2024-03-22	2.750	2.760	2.660	2.690	2.690	14,154,818
2024-03-21	2.720	2.750	2.680	2.730	2.730	12,315,900
2024-03-20	2.670	2.720	2.670	2.720	2.720	12,891,260
2024-03-19	2.700	2.720	2.670	2.670	2.670	11,234,867
2024-03-18	2.650	2.720	2.650	2.690	2.690	13,380,800
2024-03-15	2.610	2.660	2.590	2.650	2.650	11,066,193
2024-03-14	2.610	2.630	2.580	2.610	2.610	10,685,100
2024-03-13	2.640	2.660	2.590	2.620	2.620	11,111,600
2024-03-12	2.600	2.640	2.570	2.640	2.640	15,815,900
2024-03-11	2.550	2.600	2.540	2.600	2.600	9,392,830
2024-03-08	2.550	2.560	2.510	2.550	2.550	7,486,100
2024-03-07	2.520	2.580	2.520	2.540	2.540	13,087,513
2024-03-06	2.480	2.560	2.470	2.520	2.520	11,769,113
2024-03-05	2.550	2.550	2.480	2.490	2.490	12,359,713
2024-03-04	2.590	2.610	2.520	2.570	2.570	12,299,100
2024-03-01	2.610	2.630	2.570	2.610	2.610	12,684,302
2024-02-29	2.510	2.620	2.480	2.610	2.610	15,935,802
2024-02-28	2.740	2.790	2.530	2.540	2.540	29,381,502
2024-02-27	2.680	2.740	2.650	2.730	2.730	12,381,540
2024-02-26	2.660	2.740	2.630	2.690	2.690	16,947,175
2024-02-23	2.560	2.660	2.560	2.650	2.650	19,009,228
2024-02-22	2.520	2.570	2.500	2.560	2.560	13,397,400
2024-02-21	2.460	2.590	2.440	2.530	2.530	17,851,534
2024-02-20	2.470	2.490	2.400	2.480	2.480	11,632,809
2024-02-19	2.400	2.500	2.400	2.470	2.470	20,462,746
2024-02-08	2.200	2.380	2.170	2.370	2.370	25,499,679
2024-02-07	2.330	2.330	2.150	2.190	2.190	33,540,017
2024-02-06	2.290	2.490	2.180	2.340	2.340	38,399,464
2024-02-05	2.640	2.680	2.420	2.420	2.420	26,609,000
2024-02-02	2.830	2.890	2.580	2.690	2.690	24,419,013
2024-02-01	2.950	2.950	2.770	2.810	2.810	28,478,300
2024-01-31	3.100	3.110	2.930	2.950	2.950	19,567,300
2024-01-30	3.200	3.230	3.090	3.100	3.100	15,480,800
2024-01-29	3.330	3.330	3.210	3.230	3.230	15,345,300
2024-01-26	3.240	3.340	3.240	3.330	3.330	18,838,800
2024-01-25	3.110	3.240	3.080	3.240	3.240	16,941,300
2024-01-24	2.980	3.070	2.930	3.070	3.070	18,550,000

← NewerPage 11 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.