Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.120 | 4.140 | 4.080 | 4.090 | 4.090 | 11,271,862 |
| 2026-01-15 | 4.150 | 4.160 | 4.090 | 4.120 | 4.120 | 10,469,826 |
| 2026-01-14 | 4.170 | 4.210 | 4.110 | 4.150 | 4.150 | 18,966,240 |
| 2026-01-13 | 4.210 | 4.240 | 4.170 | 4.180 | 4.180 | 16,279,757 |
| 2026-01-12 | 4.210 | 4.240 | 4.180 | 4.210 | 4.210 | 13,589,560 |
| 2026-01-09 | 4.210 | 4.230 | 4.170 | 4.210 | 4.210 | 12,029,696 |
| 2026-01-08 | 4.130 | 4.220 | 4.110 | 4.210 | 4.210 | 16,303,415 |
| 2026-01-07 | 4.150 | 4.170 | 4.110 | 4.120 | 4.120 | 10,563,400 |
| 2026-01-06 | 4.120 | 4.160 | 4.100 | 4.150 | 4.150 | 11,045,130 |
| 2026-01-05 | 4.110 | 4.150 | 4.090 | 4.110 | 4.110 | 10,214,300 |
| 2025-12-31 | 4.120 | 4.140 | 4.080 | 4.110 | 4.110 | 7,418,700 |
| 2025-12-30 | 4.160 | 4.180 | 4.110 | 4.120 | 4.120 | 9,873,500 |
| 2025-12-29 | 4.220 | 4.250 | 4.160 | 4.180 | 4.180 | 9,794,481 |
| 2025-12-26 | 4.260 | 4.320 | 4.170 | 4.180 | 4.180 | 16,992,580 |
| 2025-12-25 | 4.250 | 4.410 | 4.220 | 4.270 | 4.270 | 30,606,080 |
| 2025-12-24 | 4.130 | 4.150 | 4.090 | 4.110 | 4.110 | 6,682,136 |
| 2025-12-23 | 4.140 | 4.140 | 4.070 | 4.100 | 4.100 | 7,031,330 |
| 2025-12-22 | 4.140 | 4.160 | 4.120 | 4.140 | 4.140 | 6,250,500 |
| 2025-12-19 | 4.070 | 4.140 | 4.050 | 4.140 | 4.140 | 9,110,600 |
| 2025-12-18 | 4.010 | 4.090 | 4.000 | 4.060 | 4.060 | 7,737,128 |
| 2025-12-17 | 4.050 | 4.060 | 3.950 | 4.040 | 4.040 | 12,287,504 |
| 2025-12-16 | 4.120 | 4.120 | 4.030 | 4.030 | 4.030 | 7,765,708 |
| 2025-12-15 | 4.070 | 4.160 | 4.020 | 4.110 | 4.110 | 9,983,400 |
| 2025-12-12 | 4.120 | 4.150 | 4.070 | 4.090 | 4.090 | 8,608,800 |
| 2025-12-11 | 4.210 | 4.230 | 4.120 | 4.120 | 4.120 | 8,808,000 |
| 2025-12-10 | 4.180 | 4.220 | 4.150 | 4.210 | 4.210 | 7,560,500 |
| 2025-12-09 | 4.220 | 4.230 | 4.160 | 4.180 | 4.180 | 8,571,300 |
| 2025-12-08 | 4.260 | 4.270 | 4.200 | 4.220 | 4.220 | 10,353,400 |
| 2025-12-05 | 4.150 | 4.270 | 4.130 | 4.260 | 4.260 | 10,459,800 |
| 2025-12-04 | 4.210 | 4.220 | 4.130 | 4.150 | 4.150 | 11,383,252 |
| 2025-12-03 | 4.330 | 4.340 | 4.220 | 4.230 | 4.230 | 15,180,200 |
| 2025-12-02 | 4.350 | 4.390 | 4.300 | 4.330 | 4.330 | 9,674,837 |
| 2025-12-01 | 4.390 | 4.410 | 4.360 | 4.370 | 4.370 | 9,439,200 |
| 2025-11-28 | 4.290 | 4.390 | 4.280 | 4.390 | 4.390 | 10,523,700 |
| 2025-11-27 | 4.350 | 4.380 | 4.320 | 4.330 | 4.330 | 11,735,300 |
| 2025-11-26 | 4.440 | 4.470 | 4.370 | 4.380 | 4.380 | 11,079,500 |
| 2025-11-25 | 4.430 | 4.540 | 4.360 | 4.440 | 4.440 | 15,746,200 |
| 2025-11-24 | 4.330 | 4.420 | 4.280 | 4.400 | 4.400 | 11,770,100 |
| 2025-11-21 | 4.450 | 4.510 | 4.300 | 4.300 | 4.300 | 20,008,800 |
| 2025-11-20 | 4.500 | 4.520 | 4.450 | 4.500 | 4.500 | 9,580,200 |
| 2025-11-19 | 4.600 | 4.600 | 4.470 | 4.500 | 4.500 | 12,146,900 |
| 2025-11-18 | 4.640 | 4.650 | 4.530 | 4.590 | 4.590 | 12,885,400 |
| 2025-11-17 | 4.620 | 4.650 | 4.570 | 4.640 | 4.640 | 9,120,500 |
| 2025-11-14 | 4.610 | 4.660 | 4.610 | 4.620 | 4.620 | 10,358,300 |
| 2025-11-13 | 4.620 | 4.640 | 4.590 | 4.630 | 4.630 | 12,097,107 |
| 2025-11-12 | 4.760 | 4.770 | 4.620 | 4.630 | 4.630 | 17,668,900 |
| 2025-11-11 | 4.750 | 4.790 | 4.720 | 4.770 | 4.770 | 18,367,400 |
| 2025-11-10 | 4.910 | 4.940 | 4.770 | 4.780 | 4.780 | 29,666,700 |
| 2025-11-07 | 4.620 | 4.900 | 4.600 | 4.810 | 4.810 | 44,654,467 |
| 2025-11-06 | 4.680 | 4.680 | 4.580 | 4.630 | 4.630 | 16,994,220 |
| 2025-11-05 | 4.500 | 4.700 | 4.480 | 4.670 | 4.670 | 28,496,897 |
| 2025-11-04 | 4.530 | 4.530 | 4.470 | 4.500 | 4.500 | 11,392,500 |
| 2025-11-03 | 4.520 | 4.540 | 4.470 | 4.530 | 4.530 | 13,539,500 |
| 2025-10-31 | 4.460 | 4.510 | 4.440 | 4.490 | 4.490 | 12,159,600 |
| 2025-10-30 | 4.490 | 4.500 | 4.440 | 4.450 | 4.450 | 12,267,900 |
| 2025-10-29 | 4.540 | 4.540 | 4.400 | 4.500 | 4.500 | 19,057,106 |
| 2025-10-28 | 4.570 | 4.570 | 4.480 | 4.500 | 4.500 | 29,153,257 |
| 2025-10-27 | 4.910 | 4.940 | 4.480 | 4.570 | 4.570 | 76,052,836 |
| 2025-10-24 | 5.030 | 5.050 | 4.920 | 4.950 | 4.950 | 20,596,019 |
| 2025-10-23 | 5.060 | 5.080 | 4.970 | 5.070 | 5.070 | 13,745,700 |
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.