Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.470 | 3.490 | 3.430 | 3.480 | 3.480 | 13,079,800 |
| 2023-07-27 | 3.470 | 3.500 | 3.450 | 3.460 | 3.460 | 10,879,981 |
| 2023-07-26 | 3.440 | 3.490 | 3.430 | 3.480 | 3.480 | 11,239,622 |
| 2023-07-25 | 3.400 | 3.460 | 3.390 | 3.450 | 3.450 | 15,677,871 |
| 2023-07-24 | 3.370 | 3.430 | 3.350 | 3.390 | 3.390 | 12,945,633 |
| 2023-07-21 | 3.320 | 3.370 | 3.300 | 3.360 | 3.360 | 7,981,300 |
| 2023-07-20 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 5,737,900 |
| 2023-07-19 | 3.330 | 3.370 | 3.330 | 3.360 | 3.337 | 5,900,500 |
| 2023-07-18 | 3.350 | 3.350 | 3.310 | 3.340 | 3.317 | 5,378,900 |
| 2023-07-17 | 3.300 | 3.350 | 3.290 | 3.350 | 3.327 | 7,901,000 |
| 2023-07-14 | 3.300 | 3.330 | 3.290 | 3.320 | 3.297 | 5,086,100 |
| 2023-07-13 | 3.250 | 3.330 | 3.250 | 3.310 | 3.287 | 9,927,500 |
| 2023-07-12 | 3.300 | 3.320 | 3.250 | 3.250 | 3.228 | 6,094,700 |
| 2023-07-11 | 3.300 | 3.310 | 3.270 | 3.300 | 3.277 | 5,392,684 |
| 2023-07-10 | 3.290 | 3.300 | 3.270 | 3.300 | 3.277 | 3,871,000 |
| 2023-07-07 | 3.280 | 3.300 | 3.260 | 3.280 | 3.258 | 4,141,340 |
| 2023-07-06 | 3.290 | 3.300 | 3.270 | 3.290 | 3.268 | 5,392,100 |
| 2023-07-05 | 3.250 | 3.320 | 3.250 | 3.290 | 3.268 | 7,549,334 |
| 2023-07-04 | 3.280 | 3.290 | 3.260 | 3.270 | 3.248 | 5,632,240 |
| 2023-07-03 | 3.260 | 3.300 | 3.260 | 3.290 | 3.268 | 9,272,505 |
| 2023-06-30 | 3.230 | 3.270 | 3.230 | 3.260 | 3.238 | 6,610,500 |
| 2023-06-29 | 3.200 | 3.250 | 3.190 | 3.230 | 3.208 | 6,515,800 |
| 2023-06-28 | 3.200 | 3.220 | 3.150 | 3.200 | 3.178 | 6,534,076 |
| 2023-06-27 | 3.140 | 3.210 | 3.140 | 3.200 | 3.178 | 7,506,534 |
| 2023-06-26 | 3.180 | 3.180 | 3.120 | 3.150 | 3.128 | 9,499,400 |
| 2023-06-21 | 3.210 | 3.210 | 3.170 | 3.190 | 3.168 | 7,574,336 |
| 2023-06-20 | 3.250 | 3.250 | 3.200 | 3.210 | 3.188 | 10,749,902 |
| 2023-06-19 | 3.280 | 3.290 | 3.230 | 3.250 | 3.228 | 9,375,202 |
| 2023-06-16 | 3.260 | 3.310 | 3.250 | 3.290 | 3.268 | 8,780,400 |
| 2023-06-15 | 3.270 | 3.270 | 3.230 | 3.260 | 3.238 | 8,149,300 |
| 2023-06-14 | 3.280 | 3.290 | 3.260 | 3.270 | 3.248 | 6,750,500 |
| 2023-06-13 | 3.290 | 3.300 | 3.270 | 3.290 | 3.268 | 4,985,700 |
| 2023-06-12 | 3.310 | 3.320 | 3.250 | 3.300 | 3.277 | 11,916,300 |
| 2023-06-09 | 3.340 | 3.340 | 3.300 | 3.320 | 3.297 | 6,712,101 |
| 2023-06-08 | 3.300 | 3.350 | 3.290 | 3.340 | 3.317 | 8,443,901 |
| 2023-06-07 | 3.310 | 3.330 | 3.280 | 3.300 | 3.277 | 6,734,100 |
| 2023-06-06 | 3.340 | 3.360 | 3.290 | 3.300 | 3.277 | 7,812,600 |
| 2023-06-05 | 3.360 | 3.360 | 3.330 | 3.340 | 3.317 | 5,034,105 |
| 2023-06-02 | 3.340 | 3.370 | 3.330 | 3.360 | 3.337 | 8,515,100 |
| 2023-06-01 | 3.320 | 3.360 | 3.280 | 3.340 | 3.317 | 8,019,100 |
| 2023-05-31 | 3.300 | 3.340 | 3.300 | 3.320 | 3.297 | 6,337,500 |
| 2023-05-30 | 3.290 | 3.340 | 3.270 | 3.320 | 3.297 | 7,821,279 |
| 2023-05-29 | 3.360 | 3.360 | 3.300 | 3.300 | 3.277 | 9,949,200 |
| 2023-05-26 | 3.360 | 3.370 | 3.320 | 3.360 | 3.337 | 7,557,533 |
| 2023-05-25 | 3.380 | 3.390 | 3.320 | 3.360 | 3.337 | 10,055,800 |
| 2023-05-24 | 3.400 | 3.410 | 3.380 | 3.390 | 3.367 | 7,847,100 |
| 2023-05-23 | 3.450 | 3.460 | 3.400 | 3.400 | 3.377 | 9,839,071 |
| 2023-05-22 | 3.450 | 3.460 | 3.430 | 3.440 | 3.417 | 8,353,699 |
| 2023-05-19 | 3.480 | 3.480 | 3.420 | 3.450 | 3.426 | 13,173,099 |
| 2023-05-18 | 3.510 | 3.510 | 3.470 | 3.490 | 3.466 | 7,270,900 |
| 2023-05-17 | 3.470 | 3.510 | 3.450 | 3.500 | 3.476 | 7,312,500 |
| 2023-05-16 | 3.530 | 3.540 | 3.460 | 3.470 | 3.446 | 9,458,800 |
| 2023-05-15 | 3.520 | 3.530 | 3.450 | 3.520 | 3.496 | 12,291,153 |
| 2023-05-12 | 3.580 | 3.580 | 3.520 | 3.530 | 3.506 | 9,413,264 |
| 2023-05-11 | 3.570 | 3.600 | 3.530 | 3.580 | 3.556 | 7,654,401 |
| 2023-05-10 | 3.570 | 3.600 | 3.540 | 3.570 | 3.546 | 8,557,100 |
| 2023-05-09 | 3.630 | 3.660 | 3.580 | 3.580 | 3.556 | 12,683,700 |
| 2023-05-08 | 3.650 | 3.670 | 3.620 | 3.630 | 3.605 | 10,367,935 |
| 2023-05-05 | 3.660 | 3.680 | 3.600 | 3.650 | 3.625 | 11,434,400 |
| 2023-05-04 | 3.600 | 3.650 | 3.570 | 3.640 | 3.615 | 11,559,820 |
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.