Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.510 | 3.630 | 3.490 | 3.610 | 3.585 | 14,389,488 |
| 2023-04-27 | 3.480 | 3.550 | 3.440 | 3.500 | 3.476 | 11,880,367 |
| 2023-04-26 | 3.450 | 3.500 | 3.420 | 3.480 | 3.456 | 10,072,722 |
| 2023-04-25 | 3.500 | 3.540 | 3.410 | 3.470 | 3.446 | 11,793,500 |
| 2023-04-24 | 3.500 | 3.570 | 3.440 | 3.520 | 3.496 | 16,197,867 |
| 2023-04-21 | 3.580 | 3.590 | 3.490 | 3.500 | 3.476 | 9,838,100 |
| 2023-04-20 | 3.600 | 3.620 | 3.510 | 3.590 | 3.565 | 11,166,402 |
| 2023-04-19 | 3.610 | 3.640 | 3.570 | 3.590 | 3.565 | 9,770,740 |
| 2023-04-18 | 3.640 | 3.650 | 3.570 | 3.590 | 3.565 | 12,532,700 |
| 2023-04-17 | 3.640 | 3.690 | 3.620 | 3.650 | 3.625 | 12,360,900 |
| 2023-04-14 | 3.670 | 3.670 | 3.610 | 3.650 | 3.625 | 18,841,300 |
| 2023-04-13 | 3.580 | 3.750 | 3.580 | 3.690 | 3.665 | 33,970,042 |
| 2023-04-12 | 3.440 | 3.630 | 3.430 | 3.580 | 3.556 | 32,579,200 |
| 2023-04-11 | 3.440 | 3.450 | 3.390 | 3.440 | 3.417 | 10,112,900 |
| 2023-04-10 | 3.520 | 3.520 | 3.430 | 3.440 | 3.417 | 14,409,900 |
| 2023-04-07 | 3.480 | 3.510 | 3.460 | 3.500 | 3.476 | 8,067,720 |
| 2023-04-06 | 3.530 | 3.530 | 3.470 | 3.480 | 3.456 | 9,775,500 |
| 2023-04-04 | 3.540 | 3.560 | 3.500 | 3.520 | 3.496 | 12,470,400 |
| 2023-04-03 | 3.520 | 3.550 | 3.490 | 3.550 | 3.526 | 12,754,315 |
| 2023-03-31 | 3.480 | 3.520 | 3.470 | 3.500 | 3.476 | 11,256,523 |
| 2023-03-30 | 3.520 | 3.520 | 3.450 | 3.480 | 3.456 | 15,202,847 |
| 2023-03-29 | 3.560 | 3.590 | 3.480 | 3.490 | 3.466 | 21,329,936 |
| 2023-03-28 | 3.630 | 3.640 | 3.570 | 3.570 | 3.546 | 11,685,461 |
| 2023-03-27 | 3.690 | 3.700 | 3.610 | 3.630 | 3.605 | 15,949,099 |
| 2023-03-24 | 3.770 | 3.770 | 3.680 | 3.700 | 3.675 | 14,533,400 |
| 2023-03-23 | 3.770 | 3.790 | 3.710 | 3.750 | 3.724 | 12,098,300 |
| 2023-03-22 | 3.810 | 3.820 | 3.760 | 3.770 | 3.744 | 10,143,000 |
| 2023-03-21 | 3.830 | 3.850 | 3.770 | 3.800 | 3.774 | 15,533,279 |
| 2023-03-20 | 3.870 | 3.920 | 3.790 | 3.810 | 3.784 | 19,639,701 |
| 2023-03-17 | 3.890 | 3.920 | 3.840 | 3.880 | 3.853 | 17,278,381 |
| 2023-03-16 | 3.870 | 3.920 | 3.820 | 3.840 | 3.814 | 18,207,001 |
| 2023-03-15 | 3.750 | 3.910 | 3.730 | 3.890 | 3.863 | 26,354,219 |
| 2023-03-14 | 3.800 | 3.860 | 3.700 | 3.780 | 3.754 | 14,775,118 |
| 2023-03-13 | 3.800 | 3.850 | 3.770 | 3.810 | 3.784 | 11,774,800 |
| 2023-03-10 | 3.850 | 3.870 | 3.780 | 3.800 | 3.774 | 12,860,737 |
| 2023-03-09 | 3.850 | 3.890 | 3.810 | 3.870 | 3.844 | 12,254,000 |
| 2023-03-08 | 3.800 | 3.850 | 3.780 | 3.850 | 3.824 | 12,045,365 |
| 2023-03-07 | 3.810 | 3.860 | 3.780 | 3.790 | 3.764 | 14,742,735 |
| 2023-03-06 | 3.860 | 3.880 | 3.790 | 3.810 | 3.784 | 16,306,548 |
| 2023-03-03 | 3.830 | 3.900 | 3.790 | 3.860 | 3.834 | 24,414,502 |
| 2023-03-02 | 3.760 | 3.880 | 3.750 | 3.810 | 3.784 | 27,200,083 |
| 2023-03-01 | 3.710 | 3.780 | 3.690 | 3.760 | 3.734 | 12,122,518 |
| 2023-02-28 | 3.700 | 3.710 | 3.650 | 3.710 | 3.685 | 9,492,980 |
| 2023-02-27 | 3.710 | 3.720 | 3.650 | 3.670 | 3.645 | 9,541,400 |
| 2023-02-24 | 3.740 | 3.750 | 3.680 | 3.720 | 3.695 | 8,029,400 |
| 2023-02-23 | 3.760 | 3.780 | 3.720 | 3.740 | 3.714 | 8,509,018 |
| 2023-02-22 | 3.780 | 3.810 | 3.750 | 3.770 | 3.744 | 8,766,800 |
| 2023-02-21 | 3.780 | 3.810 | 3.740 | 3.790 | 3.764 | 12,452,386 |
| 2023-02-20 | 3.750 | 3.780 | 3.700 | 3.770 | 3.744 | 11,756,900 |
| 2023-02-17 | 3.680 | 3.750 | 3.670 | 3.710 | 3.685 | 13,470,948 |
| 2023-02-16 | 3.760 | 3.780 | 3.640 | 3.680 | 3.655 | 18,931,722 |
| 2023-02-15 | 3.790 | 3.800 | 3.750 | 3.760 | 3.734 | 9,358,100 |
| 2023-02-14 | 3.780 | 3.840 | 3.760 | 3.790 | 3.764 | 9,735,100 |
| 2023-02-13 | 3.780 | 3.810 | 3.730 | 3.800 | 3.774 | 12,330,300 |
| 2023-02-10 | 3.760 | 3.810 | 3.740 | 3.770 | 3.744 | 10,429,400 |
| 2023-02-09 | 3.770 | 3.790 | 3.750 | 3.770 | 3.744 | 10,206,900 |
| 2023-02-08 | 3.840 | 3.840 | 3.760 | 3.760 | 3.734 | 13,207,300 |
| 2023-02-07 | 3.780 | 3.880 | 3.730 | 3.830 | 3.804 | 26,255,600 |
| 2023-02-06 | 3.740 | 3.820 | 3.730 | 3.780 | 3.754 | 12,314,863 |
| 2023-02-03 | 3.770 | 3.780 | 3.700 | 3.750 | 3.724 | 11,995,200 |
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.