Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.280 | 3.330 | 3.260 | 3.260 | 3.260 | 17,091,708 |
| 2023-10-27 | 3.310 | 3.350 | 3.260 | 3.280 | 3.280 | 24,885,900 |
| 2023-10-26 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 36,804,860 |
| 2023-10-25 | 3.230 | 3.460 | 3.230 | 3.380 | 3.380 | 46,544,060 |
| 2023-10-24 | 3.080 | 3.180 | 3.080 | 3.170 | 3.170 | 13,399,100 |
| 2023-10-23 | 3.140 | 3.150 | 3.060 | 3.070 | 3.070 | 10,044,840 |
| 2023-10-20 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 8,347,600 |
| 2023-10-19 | 3.170 | 3.210 | 3.140 | 3.150 | 3.150 | 9,551,800 |
| 2023-10-18 | 3.200 | 3.220 | 3.140 | 3.140 | 3.140 | 8,217,100 |
| 2023-10-17 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 6,386,500 |
| 2023-10-16 | 3.160 | 3.240 | 3.160 | 3.210 | 3.210 | 11,818,313 |
| 2023-10-13 | 3.220 | 3.230 | 3.160 | 3.160 | 3.160 | 10,456,568 |
| 2023-10-12 | 3.210 | 3.250 | 3.200 | 3.220 | 3.220 | 8,912,900 |
| 2023-10-11 | 3.270 | 3.270 | 3.210 | 3.220 | 3.220 | 8,347,379 |
| 2023-10-10 | 3.350 | 3.350 | 3.240 | 3.260 | 3.260 | 13,515,213 |
| 2023-10-09 | 3.330 | 3.350 | 3.270 | 3.320 | 3.320 | 16,041,302 |
| 2023-09-28 | 3.270 | 3.340 | 3.260 | 3.330 | 3.330 | 10,151,102 |
| 2023-09-27 | 3.240 | 3.320 | 3.240 | 3.270 | 3.270 | 8,810,100 |
| 2023-09-26 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 7,864,943 |
| 2023-09-25 | 3.290 | 3.300 | 3.230 | 3.240 | 3.240 | 7,733,600 |
| 2023-09-22 | 3.230 | 3.280 | 3.210 | 3.280 | 3.280 | 7,457,900 |
| 2023-09-21 | 3.260 | 3.270 | 3.230 | 3.230 | 3.230 | 8,327,700 |
| 2023-09-20 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 7,810,800 |
| 2023-09-19 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 7,776,600 |
| 2023-09-18 | 3.240 | 3.300 | 3.210 | 3.290 | 3.290 | 9,570,800 |
| 2023-09-15 | 3.270 | 3.300 | 3.250 | 3.260 | 3.260 | 8,940,800 |
| 2023-09-14 | 3.290 | 3.290 | 3.230 | 3.250 | 3.250 | 9,584,500 |
| 2023-09-13 | 3.310 | 3.340 | 3.270 | 3.290 | 3.290 | 8,541,400 |
| 2023-09-12 | 3.310 | 3.320 | 3.290 | 3.300 | 3.300 | 6,561,520 |
| 2023-09-11 | 3.280 | 3.310 | 3.270 | 3.310 | 3.310 | 7,999,589 |
| 2023-09-08 | 3.330 | 3.330 | 3.270 | 3.280 | 3.280 | 8,645,801 |
| 2023-09-07 | 3.360 | 3.390 | 3.320 | 3.320 | 3.320 | 7,879,601 |
| 2023-09-06 | 3.380 | 3.390 | 3.350 | 3.360 | 3.360 | 7,034,600 |
| 2023-09-05 | 3.430 | 3.430 | 3.360 | 3.370 | 3.370 | 9,926,907 |
| 2023-09-04 | 3.350 | 3.430 | 3.340 | 3.430 | 3.430 | 13,907,013 |
| 2023-09-01 | 3.330 | 3.350 | 3.280 | 3.340 | 3.340 | 11,917,500 |
| 2023-08-31 | 3.370 | 3.410 | 3.310 | 3.310 | 3.310 | 11,125,500 |
| 2023-08-30 | 3.420 | 3.450 | 3.370 | 3.380 | 3.380 | 10,944,800 |
| 2023-08-29 | 3.410 | 3.460 | 3.400 | 3.430 | 3.430 | 10,527,000 |
| 2023-08-28 | 3.460 | 3.500 | 3.410 | 3.410 | 3.410 | 19,518,011 |
| 2023-08-25 | 3.320 | 3.420 | 3.290 | 3.340 | 3.340 | 12,355,200 |
| 2023-08-24 | 3.380 | 3.410 | 3.320 | 3.320 | 3.320 | 11,555,900 |
| 2023-08-23 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 8,602,000 |
| 2023-08-22 | 3.430 | 3.470 | 3.370 | 3.420 | 3.420 | 14,519,101 |
| 2023-08-21 | 3.430 | 3.500 | 3.420 | 3.430 | 3.430 | 11,818,100 |
| 2023-08-18 | 3.470 | 3.500 | 3.430 | 3.440 | 3.440 | 8,750,900 |
| 2023-08-17 | 3.420 | 3.490 | 3.380 | 3.480 | 3.480 | 11,746,900 |
| 2023-08-16 | 3.410 | 3.470 | 3.380 | 3.430 | 3.430 | 10,017,000 |
| 2023-08-15 | 3.480 | 3.480 | 3.390 | 3.420 | 3.420 | 8,998,772 |
| 2023-08-14 | 3.370 | 3.470 | 3.360 | 3.450 | 3.450 | 14,547,751 |
| 2023-08-11 | 3.480 | 3.490 | 3.380 | 3.390 | 3.390 | 13,119,505 |
| 2023-08-10 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 7,426,002 |
| 2023-08-09 | 3.450 | 3.490 | 3.430 | 3.450 | 3.450 | 8,835,200 |
| 2023-08-08 | 3.500 | 3.500 | 3.440 | 3.450 | 3.450 | 7,965,510 |
| 2023-08-07 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 12,608,913 |
| 2023-08-04 | 3.550 | 3.560 | 3.500 | 3.500 | 3.500 | 9,051,113 |
| 2023-08-03 | 3.530 | 3.550 | 3.490 | 3.530 | 3.530 | 10,761,600 |
| 2023-08-02 | 3.520 | 3.550 | 3.510 | 3.520 | 3.520 | 8,884,258 |
| 2023-08-01 | 3.530 | 3.560 | 3.500 | 3.530 | 3.530 | 11,803,300 |
| 2023-07-31 | 3.490 | 3.540 | 3.490 | 3.530 | 3.530 | 12,397,680 |
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.