Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.720 | 5.740 | 5.500 | 5.580 | 5.580 | 47,019,727 |
| 2026-04-20 | 5.860 | 5.910 | 5.550 | 5.700 | 5.700 | 107,598,703 |
| 2026-04-17 | 5.060 | 5.570 | 4.980 | 5.570 | 5.570 | 46,489,910 |
| 2026-04-16 | 4.960 | 5.090 | 4.890 | 5.060 | 5.060 | 28,394,000 |
| 2026-04-15 | 5.170 | 5.190 | 4.900 | 4.920 | 4.920 | 31,984,000 |
| 2026-04-14 | 5.120 | 5.200 | 5.040 | 5.160 | 5.160 | 24,304,801 |
| 2026-04-13 | 5.060 | 5.080 | 4.940 | 5.060 | 5.060 | 19,541,400 |
| 2026-04-10 | 5.150 | 5.240 | 5.060 | 5.070 | 5.070 | 25,533,600 |
| 2026-04-09 | 5.150 | 5.220 | 5.050 | 5.120 | 5.120 | 21,053,801 |
| 2026-04-08 | 5.150 | 5.200 | 5.120 | 5.180 | 5.180 | 19,053,900 |
| 2026-04-07 | 5.000 | 5.100 | 4.930 | 5.070 | 5.070 | 19,442,199 |
| 2026-04-03 | 5.180 | 5.180 | 4.930 | 4.960 | 4.960 | 21,627,189 |
| 2026-04-02 | 5.320 | 5.330 | 5.110 | 5.150 | 5.150 | 24,322,391 |
| 2026-04-01 | 5.360 | 5.510 | 5.250 | 5.300 | 5.300 | 30,548,400 |
| 2026-03-31 | 5.320 | 5.490 | 5.230 | 5.250 | 5.250 | 29,134,680 |
| 2026-03-30 | 5.140 | 5.440 | 5.140 | 5.350 | 5.350 | 28,616,301 |
| 2026-03-27 | 5.160 | 5.220 | 5.070 | 5.220 | 5.220 | 27,619,869 |
| 2026-03-26 | 5.050 | 5.270 | 5.020 | 5.160 | 5.160 | 40,143,898 |
| 2026-03-25 | 4.970 | 5.070 | 4.910 | 5.050 | 5.050 | 26,590,400 |
| 2026-03-24 | 4.790 | 5.010 | 4.670 | 4.980 | 4.980 | 36,168,762 |
| 2026-03-23 | 4.810 | 4.950 | 4.640 | 4.680 | 4.680 | 38,230,000 |
| 2026-03-20 | 5.000 | 5.060 | 4.910 | 4.920 | 4.920 | 22,681,400 |
| 2026-03-19 | 5.120 | 5.160 | 4.960 | 4.980 | 4.980 | 28,658,199 |
| 2026-03-18 | 5.140 | 5.260 | 5.070 | 5.240 | 5.240 | 25,671,730 |
| 2026-03-17 | 5.280 | 5.330 | 5.140 | 5.140 | 5.140 | 20,722,301 |
| 2026-03-16 | 5.190 | 5.360 | 5.110 | 5.260 | 5.260 | 29,648,369 |
| 2026-03-13 | 5.290 | 5.330 | 5.150 | 5.190 | 5.190 | 32,038,250 |
| 2026-03-12 | 5.490 | 5.500 | 5.270 | 5.290 | 5.290 | 34,024,398 |
| 2026-03-11 | 5.530 | 5.550 | 5.400 | 5.490 | 5.490 | 30,241,400 |
| 2026-03-10 | 5.520 | 5.620 | 5.440 | 5.530 | 5.530 | 29,551,699 |
| 2026-03-09 | 5.490 | 5.590 | 5.400 | 5.490 | 5.490 | 40,676,980 |
| 2026-03-06 | 5.380 | 5.610 | 5.260 | 5.520 | 5.520 | 50,141,898 |
| 2026-03-05 | 5.510 | 5.560 | 5.300 | 5.340 | 5.340 | 48,966,953 |
| 2026-03-04 | 5.570 | 5.700 | 5.370 | 5.440 | 5.440 | 72,863,000 |
| 2026-03-03 | 5.630 | 5.970 | 5.500 | 5.510 | 5.510 | 113,080,000 |
| 2026-03-02 | 5.250 | 5.800 | 5.190 | 5.570 | 5.570 | 170,576,703 |
| 2026-02-27 | 4.770 | 5.270 | 4.730 | 5.270 | 5.270 | 75,627,750 |
| 2026-02-26 | 4.780 | 4.810 | 4.720 | 4.790 | 4.790 | 18,973,600 |
| 2026-02-25 | 4.690 | 4.790 | 4.650 | 4.760 | 4.760 | 20,864,051 |
| 2026-02-24 | 4.600 | 4.730 | 4.560 | 4.680 | 4.680 | 25,918,730 |
| 2026-02-13 | 4.490 | 4.690 | 4.490 | 4.580 | 4.580 | 21,441,000 |
| 2026-02-12 | 4.590 | 4.600 | 4.500 | 4.510 | 4.510 | 14,614,400 |
| 2026-02-11 | 4.570 | 4.640 | 4.500 | 4.580 | 4.580 | 20,680,619 |
| 2026-02-10 | 4.680 | 4.690 | 4.540 | 4.610 | 4.610 | 17,031,400 |
| 2026-02-09 | 4.460 | 4.790 | 4.460 | 4.660 | 4.660 | 35,919,434 |
| 2026-02-06 | 4.390 | 4.490 | 4.350 | 4.430 | 4.430 | 16,191,600 |
| 2026-02-05 | 4.470 | 4.480 | 4.390 | 4.400 | 4.400 | 14,208,700 |
| 2026-02-04 | 4.450 | 4.500 | 4.400 | 4.470 | 4.470 | 18,005,471 |
| 2026-02-03 | 4.400 | 4.550 | 4.390 | 4.410 | 4.410 | 27,219,100 |
| 2026-02-02 | 4.480 | 4.550 | 4.200 | 4.320 | 4.320 | 35,396,191 |
| 2026-01-30 | 4.650 | 4.710 | 4.580 | 4.650 | 4.650 | 26,795,410 |
| 2026-01-29 | 4.830 | 4.840 | 4.590 | 4.640 | 4.640 | 47,362,328 |
| 2026-01-28 | 4.780 | 4.990 | 4.780 | 4.830 | 4.830 | 44,579,754 |
| 2026-01-27 | 4.840 | 4.940 | 4.710 | 4.900 | 4.900 | 47,512,820 |
| 2026-01-26 | 4.860 | 4.940 | 4.800 | 4.900 | 4.900 | 67,785,602 |
| 2026-01-23 | 4.620 | 4.910 | 4.580 | 4.730 | 4.730 | 57,002,941 |
| 2026-01-22 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 39,612,738 |
| 2026-01-21 | 4.570 | 4.570 | 4.400 | 4.480 | 4.480 | 34,717,602 |
| 2026-01-20 | 4.530 | 4.740 | 4.450 | 4.610 | 4.610 | 83,932,172 |
| 2026-01-19 | 4.050 | 4.500 | 4.040 | 4.500 | 4.500 | 58,575,922 |
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.