Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.500 | 3.580 | 3.480 | 3.520 | 3.496 | 15,434,686 |
| 2022-11-02 | 3.480 | 3.530 | 3.450 | 3.530 | 3.506 | 13,294,321 |
| 2022-11-01 | 3.440 | 3.480 | 3.420 | 3.480 | 3.456 | 11,251,900 |
| 2022-10-31 | 3.460 | 3.490 | 3.390 | 3.420 | 3.397 | 17,633,294 |
| 2022-10-28 | 3.630 | 3.630 | 3.460 | 3.470 | 3.446 | 26,418,427 |
| 2022-10-27 | 3.630 | 3.670 | 3.610 | 3.630 | 3.605 | 15,884,000 |
| 2022-10-26 | 3.610 | 3.690 | 3.610 | 3.650 | 3.625 | 17,579,585 |
| 2022-10-25 | 3.600 | 3.630 | 3.520 | 3.630 | 3.605 | 19,422,940 |
| 2022-10-24 | 3.710 | 3.740 | 3.570 | 3.600 | 3.575 | 25,483,060 |
| 2022-10-21 | 3.680 | 3.810 | 3.670 | 3.720 | 3.695 | 26,429,102 |
| 2022-10-20 | 3.710 | 3.750 | 3.660 | 3.690 | 3.665 | 23,996,003 |
| 2022-10-19 | 3.690 | 3.860 | 3.690 | 3.750 | 3.724 | 39,520,300 |
| 2022-10-18 | 3.740 | 3.750 | 3.680 | 3.710 | 3.685 | 17,533,381 |
| 2022-10-17 | 3.690 | 3.740 | 3.630 | 3.730 | 3.705 | 21,270,800 |
| 2022-10-14 | 3.630 | 3.730 | 3.630 | 3.700 | 3.675 | 25,711,488 |
| 2022-10-13 | 3.660 | 3.670 | 3.600 | 3.620 | 3.595 | 19,297,300 |
| 2022-10-12 | 3.630 | 3.680 | 3.530 | 3.680 | 3.655 | 21,908,200 |
| 2022-10-11 | 3.600 | 3.640 | 3.520 | 3.630 | 3.605 | 20,399,300 |
| 2022-10-10 | 3.670 | 3.760 | 3.590 | 3.630 | 3.605 | 20,688,800 |
| 2022-09-30 | 3.680 | 3.720 | 3.620 | 3.670 | 3.645 | 21,941,500 |
| 2022-09-29 | 3.770 | 3.790 | 3.660 | 3.670 | 3.645 | 25,208,700 |
| 2022-09-28 | 3.870 | 3.890 | 3.720 | 3.720 | 3.695 | 31,877,300 |
| 2022-09-27 | 3.750 | 4.020 | 3.750 | 3.850 | 3.824 | 44,168,507 |
| 2022-09-26 | 3.950 | 3.950 | 3.680 | 3.710 | 3.685 | 46,501,800 |
| 2022-09-23 | 3.850 | 4.050 | 3.830 | 3.890 | 3.863 | 50,544,800 |
| 2022-09-22 | 3.910 | 3.950 | 3.850 | 3.860 | 3.834 | 26,434,500 |
| 2022-09-21 | 3.810 | 3.980 | 3.750 | 3.950 | 3.923 | 43,099,437 |
| 2022-09-20 | 3.880 | 3.920 | 3.830 | 3.880 | 3.853 | 31,499,167 |
| 2022-09-19 | 3.820 | 3.920 | 3.780 | 3.800 | 3.774 | 32,240,620 |
| 2022-09-16 | 3.980 | 4.000 | 3.830 | 3.840 | 3.814 | 46,725,100 |
| 2022-09-15 | 4.150 | 4.180 | 3.950 | 4.020 | 3.993 | 56,759,220 |
| 2022-09-14 | 4.160 | 4.290 | 4.080 | 4.160 | 4.132 | 82,180,162 |
| 2022-09-13 | 4.350 | 4.560 | 4.290 | 4.290 | 4.261 | 104,624,600 |
| 2022-09-09 | 4.300 | 4.730 | 4.300 | 4.450 | 4.420 | 122,393,200 |
| 2022-09-08 | 4.410 | 4.440 | 4.220 | 4.300 | 4.271 | 106,657,666 |
| 2022-09-07 | 4.550 | 4.650 | 4.350 | 4.470 | 4.439 | 127,746,212 |
| 2022-09-06 | 4.800 | 5.080 | 4.610 | 4.630 | 4.598 | 221,586,917 |
| 2022-09-05 | 4.160 | 4.690 | 4.150 | 4.690 | 4.658 | 162,671,851 |
| 2022-09-02 | 4.570 | 4.860 | 4.200 | 4.260 | 4.231 | 206,525,848 |
| 2022-09-01 | 3.960 | 4.500 | 3.950 | 4.500 | 4.469 | 102,653,233 |
| 2022-08-31 | 3.670 | 4.090 | 3.610 | 4.090 | 4.062 | 101,702,016 |
| 2022-08-30 | 3.700 | 3.840 | 3.670 | 3.720 | 3.695 | 38,878,501 |
| 2022-08-29 | 3.700 | 3.740 | 3.610 | 3.690 | 3.665 | 51,710,606 |
| 2022-08-26 | 3.850 | 4.070 | 3.760 | 3.900 | 3.873 | 110,872,746 |
| 2022-08-25 | 3.860 | 3.860 | 3.740 | 3.860 | 3.834 | 56,795,866 |
| 2022-08-24 | 3.560 | 3.620 | 3.480 | 3.510 | 3.486 | 19,217,900 |
| 2022-08-23 | 3.610 | 3.610 | 3.560 | 3.580 | 3.556 | 8,284,180 |
| 2022-08-22 | 3.570 | 3.620 | 3.520 | 3.610 | 3.585 | 10,580,300 |
| 2022-08-19 | 3.550 | 3.590 | 3.540 | 3.560 | 3.536 | 6,212,000 |
| 2022-08-18 | 3.600 | 3.610 | 3.540 | 3.560 | 3.536 | 8,525,900 |
| 2022-08-17 | 3.600 | 3.620 | 3.580 | 3.620 | 3.595 | 8,782,100 |
| 2022-08-16 | 3.560 | 3.650 | 3.560 | 3.600 | 3.575 | 12,683,201 |
| 2022-08-15 | 3.600 | 3.610 | 3.520 | 3.550 | 3.526 | 11,514,100 |
| 2022-08-12 | 3.530 | 3.590 | 3.510 | 3.580 | 3.556 | 11,994,300 |
| 2022-08-11 | 3.480 | 3.560 | 3.480 | 3.540 | 3.516 | 12,391,600 |
| 2022-08-10 | 3.510 | 3.510 | 3.460 | 3.470 | 3.446 | 9,775,578 |
| 2022-08-09 | 3.520 | 3.540 | 3.500 | 3.510 | 3.486 | 8,463,178 |
| 2022-08-08 | 3.510 | 3.550 | 3.490 | 3.540 | 3.516 | 10,924,700 |
| 2022-08-05 | 3.500 | 3.540 | 3.460 | 3.530 | 3.506 | 11,215,272 |
| 2022-08-04 | 3.470 | 3.520 | 3.430 | 3.520 | 3.496 | 14,333,872 |
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.