Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.790 | 3.810 | 3.750 | 3.780 | 3.754 | 15,404,500 |
| 2023-02-01 | 3.730 | 3.810 | 3.720 | 3.790 | 3.764 | 18,858,361 |
| 2023-01-31 | 3.650 | 3.740 | 3.630 | 3.740 | 3.714 | 23,138,161 |
| 2023-01-30 | 3.650 | 3.680 | 3.620 | 3.650 | 3.625 | 16,755,198 |
| 2023-01-20 | 3.570 | 3.610 | 3.550 | 3.610 | 3.585 | 11,177,000 |
| 2023-01-19 | 3.550 | 3.570 | 3.540 | 3.560 | 3.536 | 7,597,700 |
| 2023-01-18 | 3.550 | 3.570 | 3.540 | 3.560 | 3.536 | 6,665,802 |
| 2023-01-17 | 3.560 | 3.610 | 3.530 | 3.550 | 3.526 | 9,713,200 |
| 2023-01-16 | 3.540 | 3.570 | 3.520 | 3.570 | 3.546 | 8,648,923 |
| 2023-01-13 | 3.530 | 3.560 | 3.520 | 3.540 | 3.516 | 6,810,500 |
| 2023-01-12 | 3.530 | 3.540 | 3.500 | 3.530 | 3.506 | 8,076,800 |
| 2023-01-11 | 3.560 | 3.580 | 3.520 | 3.530 | 3.506 | 7,474,400 |
| 2023-01-10 | 3.600 | 3.600 | 3.540 | 3.540 | 3.516 | 7,831,023 |
| 2023-01-09 | 3.620 | 3.620 | 3.580 | 3.590 | 3.565 | 9,228,800 |
| 2023-01-06 | 3.620 | 3.640 | 3.570 | 3.590 | 3.565 | 11,551,486 |
| 2023-01-05 | 3.670 | 3.670 | 3.600 | 3.620 | 3.595 | 11,290,298 |
| 2023-01-04 | 3.570 | 3.670 | 3.560 | 3.650 | 3.625 | 19,072,728 |
| 2023-01-03 | 3.540 | 3.590 | 3.520 | 3.580 | 3.556 | 10,782,618 |
| 2022-12-30 | 3.520 | 3.540 | 3.490 | 3.540 | 3.516 | 8,054,300 |
| 2022-12-29 | 3.560 | 3.580 | 3.510 | 3.530 | 3.506 | 11,466,913 |
| 2022-12-28 | 3.550 | 3.590 | 3.510 | 3.550 | 3.526 | 11,673,500 |
| 2022-12-27 | 3.510 | 3.630 | 3.500 | 3.550 | 3.526 | 16,023,700 |
| 2022-12-26 | 3.520 | 3.520 | 3.460 | 3.500 | 3.476 | 10,969,186 |
| 2022-12-23 | 3.450 | 3.570 | 3.430 | 3.500 | 3.476 | 13,770,500 |
| 2022-12-22 | 3.540 | 3.560 | 3.450 | 3.470 | 3.446 | 11,656,100 |
| 2022-12-21 | 3.550 | 3.560 | 3.480 | 3.510 | 3.486 | 9,779,900 |
| 2022-12-20 | 3.540 | 3.590 | 3.510 | 3.540 | 3.516 | 9,331,500 |
| 2022-12-19 | 3.650 | 3.690 | 3.520 | 3.530 | 3.506 | 16,794,200 |
| 2022-12-16 | 3.650 | 3.700 | 3.610 | 3.660 | 3.635 | 12,592,800 |
| 2022-12-15 | 3.650 | 3.670 | 3.610 | 3.640 | 3.615 | 10,762,865 |
| 2022-12-14 | 3.720 | 3.730 | 3.620 | 3.640 | 3.615 | 15,724,668 |
| 2022-12-13 | 3.660 | 3.760 | 3.640 | 3.710 | 3.685 | 13,888,748 |
| 2022-12-12 | 3.720 | 3.790 | 3.640 | 3.660 | 3.635 | 15,261,600 |
| 2022-12-09 | 3.790 | 3.830 | 3.720 | 3.740 | 3.714 | 17,868,200 |
| 2022-12-08 | 3.800 | 3.820 | 3.750 | 3.770 | 3.744 | 11,405,100 |
| 2022-12-07 | 3.800 | 3.910 | 3.740 | 3.800 | 3.774 | 26,220,700 |
| 2022-12-06 | 3.930 | 3.940 | 3.830 | 3.840 | 3.814 | 21,790,562 |
| 2022-12-05 | 3.860 | 3.960 | 3.860 | 3.960 | 3.933 | 27,160,566 |
| 2022-12-02 | 3.800 | 3.860 | 3.750 | 3.850 | 3.824 | 18,289,700 |
| 2022-12-01 | 3.830 | 3.870 | 3.780 | 3.790 | 3.764 | 18,243,000 |
| 2022-11-30 | 3.860 | 3.890 | 3.810 | 3.830 | 3.804 | 23,817,690 |
| 2022-11-29 | 3.810 | 3.860 | 3.760 | 3.860 | 3.834 | 31,405,800 |
| 2022-11-28 | 3.720 | 3.770 | 3.630 | 3.770 | 3.744 | 24,349,173 |
| 2022-11-25 | 3.720 | 3.820 | 3.700 | 3.750 | 3.724 | 30,811,658 |
| 2022-11-24 | 3.720 | 3.780 | 3.670 | 3.710 | 3.685 | 24,533,903 |
| 2022-11-23 | 3.660 | 3.750 | 3.620 | 3.720 | 3.695 | 33,033,153 |
| 2022-11-22 | 3.590 | 3.720 | 3.570 | 3.660 | 3.635 | 28,524,101 |
| 2022-11-21 | 3.630 | 3.630 | 3.570 | 3.610 | 3.585 | 12,456,400 |
| 2022-11-18 | 3.700 | 3.710 | 3.630 | 3.630 | 3.605 | 14,487,690 |
| 2022-11-17 | 3.700 | 3.730 | 3.650 | 3.690 | 3.665 | 25,644,500 |
| 2022-11-16 | 3.700 | 3.730 | 3.680 | 3.710 | 3.685 | 11,826,767 |
| 2022-11-15 | 3.660 | 3.740 | 3.650 | 3.720 | 3.695 | 16,097,261 |
| 2022-11-14 | 3.700 | 3.750 | 3.650 | 3.670 | 3.645 | 15,194,000 |
| 2022-11-11 | 3.720 | 3.740 | 3.660 | 3.690 | 3.665 | 21,752,500 |
| 2022-11-10 | 3.640 | 3.670 | 3.600 | 3.650 | 3.625 | 13,125,634 |
| 2022-11-09 | 3.640 | 3.720 | 3.630 | 3.660 | 3.635 | 17,775,655 |
| 2022-11-08 | 3.640 | 3.660 | 3.570 | 3.640 | 3.615 | 16,446,300 |
| 2022-11-07 | 3.540 | 3.620 | 3.530 | 3.610 | 3.585 | 20,173,565 |
| 2022-11-04 | 3.530 | 3.580 | 3.510 | 3.560 | 3.536 | 16,169,200 |
| 2022-11-03 | 3.500 | 3.580 | 3.480 | 3.520 | 3.496 | 15,434,686 |
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.