Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.520 | 3.870 | 3.520 | 3.870 | 3.844 | 25,242,200 |
| 2022-05-06 | 3.500 | 3.590 | 3.450 | 3.520 | 3.496 | 22,822,776 |
| 2022-05-05 | 3.640 | 3.750 | 3.640 | 3.650 | 3.625 | 35,815,076 |
| 2022-04-29 | 3.590 | 3.690 | 3.520 | 3.650 | 3.625 | 43,188,117 |
| 2022-04-28 | 3.520 | 3.740 | 3.470 | 3.660 | 3.635 | 46,661,753 |
| 2022-04-27 | 3.500 | 3.620 | 3.430 | 3.610 | 3.585 | 48,841,000 |
| 2022-04-26 | 3.380 | 3.590 | 3.370 | 3.430 | 3.407 | 25,442,700 |
| 2022-04-25 | 3.540 | 3.630 | 3.370 | 3.390 | 3.367 | 28,381,400 |
| 2022-04-22 | 3.560 | 3.640 | 3.470 | 3.600 | 3.575 | 18,942,400 |
| 2022-04-21 | 3.740 | 3.770 | 3.530 | 3.560 | 3.536 | 27,148,000 |
| 2022-04-20 | 3.840 | 3.930 | 3.730 | 3.750 | 3.724 | 22,524,853 |
| 2022-04-19 | 3.810 | 3.860 | 3.780 | 3.840 | 3.814 | 16,551,421 |
| 2022-04-18 | 3.850 | 3.870 | 3.700 | 3.800 | 3.774 | 25,531,600 |
| 2022-04-15 | 4.080 | 4.150 | 3.860 | 3.870 | 3.844 | 55,397,840 |
| 2022-04-14 | 4.110 | 4.250 | 4.020 | 4.150 | 4.122 | 50,784,053 |
| 2022-04-13 | 4.190 | 4.240 | 4.010 | 4.090 | 4.062 | 69,686,323 |
| 2022-04-12 | 4.200 | 4.380 | 4.090 | 4.260 | 4.231 | 102,361,131 |
| 2022-04-11 | 4.480 | 4.670 | 4.280 | 4.420 | 4.390 | 161,181,284 |
| 2022-04-08 | 4.020 | 4.410 | 4.020 | 4.410 | 4.380 | 111,589,719 |
| 2022-04-07 | 4.050 | 4.180 | 4.010 | 4.010 | 3.983 | 35,124,950 |
| 2022-04-06 | 3.970 | 4.110 | 3.970 | 4.110 | 4.082 | 33,740,487 |
| 2022-04-01 | 4.010 | 4.060 | 3.950 | 3.990 | 3.963 | 28,244,900 |
| 2022-03-31 | 3.930 | 4.100 | 3.910 | 4.050 | 4.022 | 47,857,829 |
| 2022-03-30 | 3.930 | 4.020 | 3.910 | 3.960 | 3.933 | 26,354,600 |
| 2022-03-29 | 4.050 | 4.070 | 3.910 | 3.930 | 3.903 | 30,198,400 |
| 2022-03-28 | 3.910 | 4.070 | 3.860 | 4.070 | 4.042 | 40,937,500 |
| 2022-03-25 | 3.880 | 3.980 | 3.850 | 3.920 | 3.893 | 30,340,400 |
| 2022-03-24 | 3.820 | 3.930 | 3.810 | 3.870 | 3.844 | 27,053,600 |
| 2022-03-23 | 3.840 | 3.890 | 3.810 | 3.840 | 3.814 | 17,805,900 |
| 2022-03-22 | 3.840 | 3.850 | 3.780 | 3.840 | 3.814 | 13,934,700 |
| 2022-03-21 | 3.870 | 3.890 | 3.790 | 3.840 | 3.814 | 18,436,300 |
| 2022-03-18 | 3.700 | 3.860 | 3.680 | 3.850 | 3.824 | 31,560,100 |
| 2022-03-17 | 3.780 | 3.820 | 3.710 | 3.720 | 3.695 | 24,313,533 |
| 2022-03-16 | 3.650 | 3.760 | 3.560 | 3.750 | 3.724 | 27,876,582 |
| 2022-03-15 | 3.720 | 3.800 | 3.560 | 3.580 | 3.556 | 30,417,841 |
| 2022-03-14 | 3.920 | 3.930 | 3.740 | 3.740 | 3.714 | 25,217,200 |
| 2022-03-11 | 3.910 | 3.930 | 3.760 | 3.900 | 3.873 | 27,255,300 |
| 2022-03-10 | 4.100 | 4.100 | 3.930 | 3.980 | 3.953 | 36,252,600 |
| 2022-03-09 | 3.850 | 4.130 | 3.770 | 3.990 | 3.963 | 47,599,550 |
| 2022-03-08 | 3.950 | 3.960 | 3.810 | 3.840 | 3.814 | 17,635,322 |
| 2022-03-07 | 3.930 | 4.000 | 3.890 | 3.930 | 3.903 | 17,821,502 |
| 2022-03-04 | 4.010 | 4.030 | 3.920 | 3.950 | 3.923 | 24,113,200 |
| 2022-03-03 | 4.030 | 4.120 | 3.990 | 4.050 | 4.022 | 34,830,874 |
| 2022-03-02 | 3.890 | 4.020 | 3.870 | 3.970 | 3.943 | 26,834,300 |
| 2022-03-01 | 3.830 | 3.950 | 3.800 | 3.930 | 3.903 | 26,391,274 |
| 2022-02-28 | 3.820 | 3.840 | 3.710 | 3.840 | 3.814 | 27,017,201 |
| 2022-02-25 | 3.850 | 3.890 | 3.780 | 3.800 | 3.774 | 27,969,000 |
| 2022-02-24 | 3.980 | 3.990 | 3.730 | 3.800 | 3.774 | 49,634,670 |
| 2022-02-23 | 4.120 | 4.120 | 3.960 | 3.990 | 3.963 | 50,564,531 |
| 2022-02-22 | 4.140 | 4.260 | 4.080 | 4.130 | 4.102 | 46,337,201 |
| 2022-02-21 | 4.210 | 4.280 | 4.130 | 4.160 | 4.132 | 56,527,800 |
| 2022-02-18 | 4.030 | 4.360 | 4.030 | 4.250 | 4.221 | 84,816,501 |
| 2022-02-17 | 4.640 | 4.810 | 4.270 | 4.300 | 4.271 | 155,037,148 |
| 2022-02-16 | 3.980 | 4.370 | 3.960 | 4.370 | 4.340 | 73,242,412 |
| 2022-02-15 | 3.950 | 4.040 | 3.840 | 3.970 | 3.943 | 37,016,450 |
| 2022-02-14 | 3.850 | 3.980 | 3.850 | 3.910 | 3.883 | 20,661,902 |
| 2022-02-11 | 4.000 | 4.010 | 3.890 | 3.930 | 3.903 | 30,164,601 |
| 2022-02-10 | 3.940 | 4.030 | 3.880 | 4.010 | 3.983 | 37,951,701 |
| 2022-02-09 | 4.100 | 4.250 | 3.900 | 3.950 | 3.923 | 52,842,529 |
| 2022-02-08 | 3.900 | 4.010 | 3.830 | 3.970 | 3.943 | 52,274,636 |
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.