Chengdu Road & Bridge Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,216 trading daysOlder →

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.