Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.910 | 5.160 | 4.520 | 4.740 | 4.740 | 41,841,102 |
| 2026-07-17 | 5.200 | 5.200 | 4.860 | 4.910 | 4.910 | 45,338,391 |
| 2026-07-16 | 5.040 | 5.240 | 4.850 | 5.040 | 5.040 | 48,898,762 |
| 2026-07-15 | 5.150 | 5.430 | 4.850 | 5.100 | 5.100 | 58,483,488 |
| 2026-07-14 | 4.470 | 5.120 | 4.440 | 5.120 | 5.120 | 50,249,668 |
| 2026-07-13 | 5.120 | 5.130 | 4.650 | 4.650 | 4.650 | 40,738,699 |
| 2026-07-10 | 5.320 | 5.390 | 5.170 | 5.170 | 5.170 | 24,580,100 |
| 2026-07-09 | 5.200 | 5.350 | 5.160 | 5.270 | 5.270 | 19,426,301 |
| 2026-07-08 | 5.300 | 5.380 | 5.190 | 5.210 | 5.210 | 22,725,686 |
| 2026-07-07 | 5.290 | 5.530 | 5.230 | 5.320 | 5.320 | 25,214,527 |
| 2026-07-06 | 5.470 | 5.490 | 5.230 | 5.290 | 5.290 | 34,480,301 |
| 2026-07-03 | 5.450 | 5.550 | 5.330 | 5.400 | 5.400 | 44,624,004 |
| 2026-07-02 | 5.470 | 5.750 | 5.360 | 5.410 | 5.410 | 51,336,305 |
| 2026-07-01 | 5.360 | 5.510 | 5.220 | 5.420 | 5.420 | 59,202,062 |
| 2026-06-30 | 4.960 | 5.350 | 4.870 | 5.350 | 5.350 | 60,249,566 |
| 2026-06-29 | 4.450 | 4.860 | 4.360 | 4.860 | 4.860 | 23,955,100 |
| 2026-06-26 | 4.430 | 4.480 | 4.310 | 4.420 | 4.420 | 24,671,240 |
| 2026-06-25 | 4.760 | 4.780 | 4.400 | 4.480 | 4.480 | 31,412,000 |
| 2026-06-24 | 4.810 | 4.860 | 4.670 | 4.790 | 4.790 | 20,680,225 |
| 2026-06-23 | 4.930 | 4.950 | 4.790 | 4.850 | 4.850 | 17,877,975 |
| 2026-06-22 | 4.890 | 4.970 | 4.640 | 4.930 | 4.930 | 28,440,504 |
| 2026-06-18 | 4.810 | 5.030 | 4.700 | 4.920 | 4.920 | 30,247,330 |
| 2026-06-17 | 4.980 | 4.980 | 4.800 | 4.830 | 4.830 | 19,296,980 |
| 2026-06-16 | 5.070 | 5.070 | 4.930 | 4.950 | 4.950 | 19,920,500 |
| 2026-06-15 | 4.910 | 5.100 | 4.860 | 5.060 | 5.060 | 25,856,359 |
| 2026-06-12 | 4.950 | 5.280 | 4.880 | 4.910 | 4.910 | 27,082,891 |
| 2026-06-11 | 4.820 | 4.970 | 4.730 | 4.900 | 4.900 | 19,846,100 |
| 2026-06-10 | 4.970 | 5.040 | 4.810 | 4.850 | 4.850 | 18,769,100 |
| 2026-06-09 | 4.940 | 5.040 | 4.880 | 4.990 | 4.990 | 20,128,199 |
| 2026-06-08 | 4.950 | 5.070 | 4.820 | 4.930 | 4.930 | 24,618,812 |
| 2026-06-05 | 5.000 | 5.110 | 4.930 | 5.040 | 5.040 | 20,362,301 |
| 2026-06-04 | 5.100 | 5.220 | 4.980 | 5.030 | 5.030 | 19,959,881 |
| 2026-06-03 | 5.020 | 5.200 | 4.930 | 5.110 | 5.110 | 26,014,400 |
| 2026-06-02 | 5.090 | 5.120 | 4.930 | 5.030 | 5.030 | 14,964,280 |
| 2026-06-01 | 4.950 | 5.200 | 4.950 | 5.090 | 5.090 | 21,683,840 |
| 2026-05-29 | 5.280 | 5.280 | 4.910 | 4.940 | 4.940 | 28,453,859 |
| 2026-05-28 | 5.170 | 5.350 | 5.120 | 5.230 | 5.230 | 23,757,801 |
| 2026-05-27 | 5.350 | 5.390 | 5.160 | 5.200 | 5.200 | 18,499,699 |
| 2026-05-26 | 5.510 | 5.520 | 5.300 | 5.330 | 5.330 | 20,424,920 |
| 2026-05-25 | 5.650 | 5.700 | 5.410 | 5.510 | 5.510 | 28,589,400 |
| 2026-05-22 | 5.380 | 5.670 | 5.350 | 5.640 | 5.640 | 32,800,172 |
| 2026-05-21 | 5.660 | 5.790 | 5.350 | 5.360 | 5.360 | 36,798,711 |
| 2026-05-20 | 5.670 | 5.720 | 5.550 | 5.640 | 5.640 | 34,175,898 |
| 2026-05-19 | 5.720 | 5.750 | 5.560 | 5.680 | 5.680 | 36,977,633 |
| 2026-05-18 | 5.760 | 6.000 | 5.630 | 5.710 | 5.710 | 42,246,672 |
| 2026-05-15 | 6.020 | 6.120 | 5.740 | 5.810 | 5.810 | 53,683,848 |
| 2026-05-14 | 6.440 | 6.470 | 5.830 | 6.060 | 6.060 | 110,154,094 |
| 2026-05-13 | 5.940 | 6.470 | 5.830 | 6.470 | 6.470 | 37,928,512 |
| 2026-05-12 | 5.830 | 5.940 | 5.620 | 5.880 | 5.880 | 44,566,898 |
| 2026-05-11 | 5.840 | 5.960 | 5.770 | 5.870 | 5.870 | 38,227,969 |
| 2026-05-08 | 5.720 | 5.840 | 5.660 | 5.840 | 5.840 | 31,947,000 |
| 2026-05-07 | 5.600 | 5.730 | 5.550 | 5.720 | 5.720 | 33,396,461 |
| 2026-05-06 | 5.520 | 5.610 | 5.390 | 5.610 | 5.610 | 36,120,602 |
| 2026-04-30 | 5.580 | 5.690 | 5.390 | 5.510 | 5.510 | 36,296,551 |
| 2026-04-29 | 5.480 | 5.610 | 5.440 | 5.500 | 5.500 | 24,464,141 |
| 2026-04-28 | 5.630 | 5.650 | 5.480 | 5.540 | 5.540 | 22,690,801 |
| 2026-04-27 | 5.610 | 5.660 | 5.420 | 5.620 | 5.620 | 34,677,160 |
| 2026-04-24 | 5.560 | 5.680 | 5.500 | 5.620 | 5.620 | 32,766,500 |
| 2026-04-23 | 5.580 | 5.760 | 5.520 | 5.560 | 5.560 | 33,106,699 |
| 2026-04-22 | 5.580 | 5.710 | 5.500 | 5.640 | 5.640 | 37,964,480 |
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.