Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.740 | 3.740 | 3.520 | 3.580 | 3.556 | 30,189,988 |
| 2022-08-01 | 3.760 | 3.770 | 3.700 | 3.740 | 3.714 | 17,178,200 |
| 2022-07-29 | 3.810 | 3.840 | 3.740 | 3.750 | 3.724 | 18,908,815 |
| 2022-07-28 | 3.800 | 3.860 | 3.780 | 3.810 | 3.784 | 18,939,600 |
| 2022-07-27 | 3.800 | 3.860 | 3.770 | 3.790 | 3.764 | 16,224,400 |
| 2022-07-26 | 3.770 | 3.830 | 3.740 | 3.820 | 3.794 | 16,534,613 |
| 2022-07-25 | 3.800 | 3.870 | 3.760 | 3.800 | 3.774 | 24,056,600 |
| 2022-07-22 | 3.900 | 3.900 | 3.780 | 3.830 | 3.804 | 27,970,302 |
| 2022-07-21 | 3.950 | 4.020 | 3.860 | 3.860 | 3.834 | 40,457,237 |
| 2022-07-20 | 3.980 | 4.170 | 3.940 | 4.000 | 3.973 | 53,289,437 |
| 2022-07-19 | 4.110 | 4.240 | 4.040 | 4.070 | 4.042 | 80,539,464 |
| 2022-07-18 | 3.630 | 4.020 | 3.620 | 4.020 | 3.993 | 46,544,164 |
| 2022-07-15 | 3.810 | 3.850 | 3.630 | 3.650 | 3.625 | 56,051,050 |
| 2022-07-14 | 4.010 | 4.060 | 3.910 | 3.930 | 3.903 | 52,512,860 |
| 2022-07-13 | 4.130 | 4.290 | 4.010 | 4.050 | 4.022 | 69,658,711 |
| 2022-07-12 | 3.970 | 4.150 | 3.950 | 4.070 | 4.042 | 68,425,009 |
| 2022-07-11 | 3.900 | 4.140 | 3.890 | 3.970 | 3.943 | 58,455,981 |
| 2022-07-08 | 3.670 | 3.830 | 3.660 | 3.760 | 3.734 | 27,417,900 |
| 2022-07-07 | 3.640 | 3.700 | 3.640 | 3.670 | 3.645 | 8,312,000 |
| 2022-07-06 | 3.750 | 3.750 | 3.620 | 3.660 | 3.635 | 19,051,700 |
| 2022-07-05 | 3.740 | 3.780 | 3.710 | 3.760 | 3.734 | 15,219,950 |
| 2022-07-04 | 3.760 | 3.770 | 3.720 | 3.740 | 3.714 | 15,304,686 |
| 2022-07-01 | 3.810 | 3.850 | 3.740 | 3.760 | 3.734 | 27,059,990 |
| 2022-06-30 | 3.820 | 3.850 | 3.790 | 3.800 | 3.774 | 21,286,300 |
| 2022-06-29 | 3.780 | 3.950 | 3.770 | 3.860 | 3.834 | 37,522,594 |
| 2022-06-28 | 3.730 | 3.790 | 3.720 | 3.780 | 3.754 | 15,317,669 |
| 2022-06-27 | 3.750 | 3.780 | 3.720 | 3.750 | 3.724 | 11,282,518 |
| 2022-06-24 | 3.770 | 3.780 | 3.720 | 3.750 | 3.724 | 13,944,800 |
| 2022-06-23 | 3.750 | 3.780 | 3.690 | 3.780 | 3.754 | 16,941,000 |
| 2022-06-22 | 3.850 | 3.860 | 3.760 | 3.760 | 3.734 | 15,130,704 |
| 2022-06-21 | 3.810 | 3.870 | 3.780 | 3.840 | 3.814 | 17,514,513 |
| 2022-06-20 | 3.770 | 3.820 | 3.770 | 3.800 | 3.774 | 13,745,900 |
| 2022-06-17 | 3.780 | 3.810 | 3.740 | 3.790 | 3.764 | 16,313,500 |
| 2022-06-16 | 3.820 | 3.850 | 3.780 | 3.820 | 3.794 | 19,363,600 |
| 2022-06-15 | 3.830 | 3.890 | 3.810 | 3.830 | 3.804 | 29,689,400 |
| 2022-06-14 | 3.750 | 3.840 | 3.720 | 3.830 | 3.804 | 25,276,356 |
| 2022-06-13 | 3.850 | 3.860 | 3.750 | 3.790 | 3.764 | 35,582,370 |
| 2022-06-10 | 3.920 | 3.920 | 3.840 | 3.890 | 3.863 | 34,887,385 |
| 2022-06-09 | 3.880 | 4.030 | 3.850 | 3.960 | 3.933 | 54,171,487 |
| 2022-06-08 | 4.000 | 4.100 | 3.870 | 3.950 | 3.923 | 60,674,601 |
| 2022-06-07 | 3.970 | 4.020 | 3.850 | 3.890 | 3.863 | 58,802,751 |
| 2022-06-06 | 4.060 | 4.190 | 3.960 | 4.000 | 3.973 | 81,797,447 |
| 2022-06-02 | 4.700 | 4.760 | 4.150 | 4.150 | 4.122 | 143,391,808 |
| 2022-06-01 | 4.030 | 4.410 | 4.010 | 4.410 | 4.380 | 26,637,311 |
| 2022-05-31 | 4.160 | 4.160 | 3.990 | 4.010 | 3.983 | 28,917,300 |
| 2022-05-30 | 4.170 | 4.250 | 4.080 | 4.150 | 4.122 | 31,274,300 |
| 2022-05-27 | 4.090 | 4.280 | 4.060 | 4.200 | 4.171 | 51,453,300 |
| 2022-05-26 | 4.030 | 4.170 | 4.000 | 4.100 | 4.072 | 44,958,800 |
| 2022-05-25 | 3.730 | 4.020 | 3.720 | 3.990 | 3.963 | 35,988,550 |
| 2022-05-24 | 3.990 | 4.050 | 3.730 | 3.760 | 3.734 | 33,855,300 |
| 2022-05-23 | 4.050 | 4.070 | 3.940 | 3.960 | 3.933 | 21,406,800 |
| 2022-05-20 | 4.070 | 4.110 | 3.980 | 4.030 | 4.002 | 31,285,600 |
| 2022-05-19 | 3.960 | 4.100 | 3.940 | 4.090 | 4.062 | 32,843,900 |
| 2022-05-18 | 4.030 | 4.110 | 3.990 | 4.020 | 3.993 | 29,465,300 |
| 2022-05-17 | 4.130 | 4.180 | 4.000 | 4.060 | 4.032 | 38,938,500 |
| 2022-05-16 | 4.250 | 4.250 | 4.120 | 4.190 | 4.161 | 48,980,500 |
| 2022-05-13 | 4.180 | 4.370 | 4.140 | 4.280 | 4.251 | 66,194,947 |
| 2022-05-12 | 4.080 | 4.260 | 4.050 | 4.180 | 4.151 | 66,262,899 |
| 2022-05-11 | 4.100 | 4.170 | 4.000 | 4.110 | 4.082 | 88,548,917 |
| 2022-05-10 | 3.800 | 4.260 | 3.730 | 4.090 | 4.062 | 100,783,464 |
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.