Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.040 | 3.090 | 2.850 | 2.960 | 2.960 | 23,681,400 |
| 2024-01-22 | 3.230 | 3.250 | 3.030 | 3.040 | 3.040 | 18,452,899 |
| 2024-01-19 | 3.300 | 3.340 | 3.230 | 3.240 | 3.240 | 11,787,500 |
| 2024-01-18 | 3.350 | 3.350 | 3.200 | 3.280 | 3.280 | 15,425,100 |
| 2024-01-17 | 3.410 | 3.420 | 3.360 | 3.360 | 3.360 | 9,178,020 |
| 2024-01-16 | 3.400 | 3.410 | 3.360 | 3.410 | 3.410 | 9,328,100 |
| 2024-01-15 | 3.360 | 3.410 | 3.360 | 3.400 | 3.400 | 9,985,700 |
| 2024-01-12 | 3.390 | 3.440 | 3.370 | 3.380 | 3.380 | 8,998,729 |
| 2024-01-11 | 3.340 | 3.400 | 3.340 | 3.390 | 3.390 | 9,602,200 |
| 2024-01-10 | 3.370 | 3.390 | 3.330 | 3.340 | 3.340 | 9,386,067 |
| 2024-01-09 | 3.340 | 3.390 | 3.340 | 3.360 | 3.360 | 10,826,800 |
| 2024-01-08 | 3.380 | 3.390 | 3.330 | 3.350 | 3.350 | 12,136,720 |
| 2024-01-05 | 3.400 | 3.430 | 3.360 | 3.380 | 3.380 | 12,670,700 |
| 2024-01-04 | 3.380 | 3.430 | 3.370 | 3.400 | 3.400 | 12,974,200 |
| 2024-01-03 | 3.350 | 3.390 | 3.340 | 3.390 | 3.390 | 11,380,820 |
| 2024-01-02 | 3.300 | 3.360 | 3.290 | 3.350 | 3.350 | 10,270,838 |
| 2023-12-29 | 3.270 | 3.300 | 3.250 | 3.300 | 3.300 | 7,237,738 |
| 2023-12-28 | 3.230 | 3.290 | 3.190 | 3.270 | 3.270 | 8,668,300 |
| 2023-12-27 | 3.200 | 3.250 | 3.170 | 3.220 | 3.220 | 8,437,400 |
| 2023-12-26 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 8,588,838 |
| 2023-12-25 | 3.280 | 3.290 | 3.200 | 3.210 | 3.210 | 12,264,698 |
| 2023-12-22 | 3.360 | 3.370 | 3.280 | 3.300 | 3.300 | 9,303,899 |
| 2023-12-21 | 3.300 | 3.360 | 3.250 | 3.360 | 3.360 | 10,728,800 |
| 2023-12-20 | 3.340 | 3.360 | 3.300 | 3.300 | 3.300 | 6,506,500 |
| 2023-12-19 | 3.340 | 3.360 | 3.290 | 3.330 | 3.330 | 8,354,900 |
| 2023-12-18 | 3.360 | 3.390 | 3.320 | 3.340 | 3.340 | 9,645,100 |
| 2023-12-15 | 3.390 | 3.390 | 3.360 | 3.370 | 3.370 | 7,380,500 |
| 2023-12-14 | 3.340 | 3.400 | 3.340 | 3.380 | 3.380 | 11,534,900 |
| 2023-12-13 | 3.360 | 3.380 | 3.340 | 3.340 | 3.340 | 9,499,800 |
| 2023-12-12 | 3.290 | 3.360 | 3.270 | 3.350 | 3.350 | 11,920,900 |
| 2023-12-11 | 3.260 | 3.310 | 3.220 | 3.280 | 3.280 | 14,685,658 |
| 2023-12-08 | 3.350 | 3.360 | 3.250 | 3.250 | 3.250 | 13,528,102 |
| 2023-12-07 | 3.380 | 3.390 | 3.340 | 3.340 | 3.340 | 7,057,399 |
| 2023-12-06 | 3.330 | 3.390 | 3.330 | 3.370 | 3.370 | 8,622,230 |
| 2023-12-05 | 3.390 | 3.410 | 3.340 | 3.340 | 3.340 | 9,842,199 |
| 2023-12-04 | 3.370 | 3.410 | 3.360 | 3.400 | 3.400 | 11,438,601 |
| 2023-12-01 | 3.330 | 3.370 | 3.320 | 3.360 | 3.360 | 8,652,984 |
| 2023-11-30 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 7,196,000 |
| 2023-11-29 | 3.390 | 3.390 | 3.330 | 3.350 | 3.350 | 8,866,400 |
| 2023-11-28 | 3.340 | 3.380 | 3.330 | 3.370 | 3.370 | 8,114,467 |
| 2023-11-27 | 3.360 | 3.380 | 3.320 | 3.330 | 3.330 | 10,020,400 |
| 2023-11-24 | 3.380 | 3.420 | 3.360 | 3.380 | 3.380 | 11,204,645 |
| 2023-11-23 | 3.350 | 3.390 | 3.340 | 3.380 | 3.380 | 9,443,200 |
| 2023-11-22 | 3.370 | 3.400 | 3.340 | 3.360 | 3.360 | 12,274,595 |
| 2023-11-21 | 3.340 | 3.400 | 3.340 | 3.360 | 3.360 | 11,778,227 |
| 2023-11-20 | 3.340 | 3.360 | 3.310 | 3.340 | 3.340 | 9,466,130 |
| 2023-11-17 | 3.340 | 3.340 | 3.310 | 3.330 | 3.330 | 6,859,207 |
| 2023-11-16 | 3.350 | 3.360 | 3.320 | 3.340 | 3.340 | 8,149,400 |
| 2023-11-15 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 8,610,840 |
| 2023-11-14 | 3.360 | 3.380 | 3.320 | 3.350 | 3.350 | 8,567,400 |
| 2023-11-13 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 15,653,075 |
| 2023-11-10 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 10,233,023 |
| 2023-11-09 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 7,869,531 |
| 2023-11-08 | 3.340 | 3.340 | 3.290 | 3.310 | 3.310 | 9,115,100 |
| 2023-11-07 | 3.300 | 3.350 | 3.280 | 3.340 | 3.340 | 14,400,605 |
| 2023-11-06 | 3.280 | 3.310 | 3.270 | 3.300 | 3.300 | 11,008,100 |
| 2023-11-03 | 3.270 | 3.300 | 3.260 | 3.270 | 3.270 | 11,906,300 |
| 2023-11-02 | 3.300 | 3.310 | 3.260 | 3.280 | 3.280 | 9,148,000 |
| 2023-11-01 | 3.310 | 3.330 | 3.270 | 3.300 | 3.300 | 15,973,000 |
| 2023-10-31 | 3.270 | 3.310 | 3.260 | 3.280 | 3.280 | 12,500,404 |
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.