Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.710 | 3.900 | 3.630 | 3.880 | 3.853 | 50,331,402 |
| 2022-01-28 | 3.530 | 3.710 | 3.480 | 3.620 | 3.595 | 18,586,400 |
| 2022-01-27 | 3.640 | 3.700 | 3.510 | 3.530 | 3.506 | 17,260,320 |
| 2022-01-26 | 3.450 | 3.640 | 3.450 | 3.610 | 3.585 | 20,705,091 |
| 2022-01-25 | 3.710 | 3.710 | 3.450 | 3.460 | 3.436 | 22,302,202 |
| 2022-01-24 | 3.630 | 3.790 | 3.540 | 3.720 | 3.695 | 18,856,875 |
| 2022-01-21 | 3.660 | 3.700 | 3.590 | 3.630 | 3.605 | 13,356,200 |
| 2022-01-20 | 3.780 | 3.800 | 3.660 | 3.670 | 3.645 | 19,281,700 |
| 2022-01-19 | 3.750 | 3.850 | 3.680 | 3.790 | 3.764 | 32,535,900 |
| 2022-01-18 | 3.640 | 3.840 | 3.620 | 3.750 | 3.724 | 33,775,500 |
| 2022-01-17 | 3.590 | 3.660 | 3.570 | 3.640 | 3.615 | 12,720,500 |
| 2022-01-14 | 3.760 | 3.780 | 3.590 | 3.600 | 3.575 | 23,571,800 |
| 2022-01-13 | 3.670 | 3.860 | 3.660 | 3.730 | 3.705 | 24,129,413 |
| 2022-01-12 | 3.650 | 3.690 | 3.610 | 3.680 | 3.655 | 13,710,507 |
| 2022-01-11 | 3.700 | 3.750 | 3.640 | 3.670 | 3.645 | 15,418,488 |
| 2022-01-10 | 3.700 | 3.750 | 3.660 | 3.700 | 3.675 | 11,597,700 |
| 2022-01-07 | 3.810 | 3.820 | 3.690 | 3.710 | 3.685 | 24,249,900 |
| 2022-01-06 | 3.720 | 3.870 | 3.690 | 3.790 | 3.764 | 32,115,100 |
| 2022-01-05 | 3.710 | 3.760 | 3.660 | 3.740 | 3.714 | 15,808,200 |
| 2022-01-04 | 3.600 | 3.770 | 3.590 | 3.740 | 3.714 | 25,857,100 |
| 2021-12-31 | 3.650 | 3.690 | 3.600 | 3.600 | 3.575 | 15,778,900 |
| 2021-12-30 | 3.630 | 3.720 | 3.620 | 3.650 | 3.625 | 19,586,896 |
| 2021-12-29 | 3.620 | 3.670 | 3.580 | 3.630 | 3.605 | 15,650,288 |
| 2021-12-28 | 3.560 | 3.740 | 3.540 | 3.660 | 3.635 | 25,751,300 |
| 2021-12-27 | 3.530 | 3.640 | 3.520 | 3.570 | 3.546 | 18,618,100 |
| 2021-12-24 | 3.700 | 3.760 | 3.530 | 3.530 | 3.506 | 37,785,000 |
| 2021-12-23 | 3.750 | 3.770 | 3.710 | 3.720 | 3.695 | 33,376,585 |
| 2021-12-22 | 3.830 | 3.900 | 3.720 | 3.870 | 3.844 | 50,547,438 |
| 2021-12-21 | 3.900 | 3.940 | 3.750 | 3.900 | 3.873 | 56,015,659 |
| 2021-12-20 | 3.740 | 4.130 | 3.700 | 3.940 | 3.913 | 90,119,302 |
| 2021-12-17 | 3.800 | 3.990 | 3.720 | 3.750 | 3.724 | 89,448,108 |
| 2021-12-16 | 3.750 | 3.970 | 3.720 | 3.970 | 3.943 | 135,429,296 |
| 2021-12-15 | 3.410 | 3.610 | 3.360 | 3.610 | 3.585 | 53,280,724 |
| 2021-12-14 | 3.270 | 3.310 | 3.250 | 3.280 | 3.258 | 6,855,700 |
| 2021-12-13 | 3.270 | 3.290 | 3.230 | 3.230 | 3.208 | 5,445,400 |
| 2021-12-10 | 3.240 | 3.260 | 3.220 | 3.250 | 3.228 | 3,478,800 |
| 2021-12-09 | 3.220 | 3.280 | 3.200 | 3.250 | 3.228 | 7,121,000 |
| 2021-12-08 | 3.240 | 3.240 | 3.210 | 3.220 | 3.198 | 5,208,882 |
| 2021-12-07 | 3.230 | 3.260 | 3.210 | 3.240 | 3.218 | 3,873,896 |
| 2021-12-06 | 3.270 | 3.270 | 3.210 | 3.230 | 3.208 | 5,908,700 |
| 2021-12-03 | 3.250 | 3.280 | 3.230 | 3.260 | 3.238 | 4,735,600 |
| 2021-12-02 | 3.230 | 3.310 | 3.220 | 3.260 | 3.238 | 12,758,500 |
| 2021-12-01 | 3.170 | 3.250 | 3.160 | 3.230 | 3.208 | 9,780,600 |
| 2021-11-30 | 3.140 | 3.180 | 3.140 | 3.170 | 3.148 | 4,761,135 |
| 2021-11-29 | 3.120 | 3.150 | 3.120 | 3.140 | 3.119 | 3,941,284 |
| 2021-11-26 | 3.170 | 3.210 | 3.130 | 3.180 | 3.158 | 6,970,500 |
| 2021-11-25 | 3.160 | 3.180 | 3.140 | 3.170 | 3.148 | 4,834,800 |
| 2021-11-24 | 3.150 | 3.180 | 3.150 | 3.160 | 3.138 | 2,971,500 |
| 2021-11-23 | 3.130 | 3.170 | 3.130 | 3.160 | 3.138 | 4,936,183 |
| 2021-11-22 | 3.180 | 3.180 | 3.130 | 3.130 | 3.109 | 5,533,078 |
| 2021-11-19 | 3.170 | 3.180 | 3.140 | 3.170 | 3.148 | 2,851,500 |
| 2021-11-18 | 3.160 | 3.210 | 3.150 | 3.170 | 3.148 | 6,602,161 |
| 2021-11-17 | 3.150 | 3.170 | 3.140 | 3.160 | 3.138 | 2,481,001 |
| 2021-11-16 | 3.150 | 3.170 | 3.140 | 3.150 | 3.128 | 3,414,600 |
| 2021-11-15 | 3.130 | 3.160 | 3.120 | 3.160 | 3.138 | 3,626,200 |
| 2021-11-12 | 3.140 | 3.150 | 3.120 | 3.130 | 3.109 | 2,625,300 |
| 2021-11-11 | 3.100 | 3.160 | 3.090 | 3.140 | 3.119 | 5,953,000 |
| 2021-11-10 | 3.080 | 3.120 | 3.050 | 3.110 | 3.089 | 4,731,300 |
| 2021-11-09 | 3.080 | 3.100 | 3.070 | 3.090 | 3.069 | 2,562,460 |
| 2021-11-08 | 3.060 | 3.080 | 3.050 | 3.070 | 3.049 | 2,536,500 |
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.