Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.030 | 5.130 | 5.000 | 5.080 | 5.080 | 19,736,477 |
| 2025-10-21 | 4.870 | 5.050 | 4.860 | 5.050 | 5.050 | 19,954,328 |
| 2025-10-20 | 4.960 | 4.980 | 4.840 | 4.860 | 4.860 | 14,217,747 |
| 2025-10-17 | 5.020 | 5.150 | 4.940 | 4.940 | 4.940 | 18,497,000 |
| 2025-10-16 | 5.060 | 5.090 | 4.970 | 4.970 | 4.970 | 13,520,426 |
| 2025-10-15 | 5.090 | 5.160 | 5.040 | 5.090 | 5.090 | 21,148,926 |
| 2025-10-14 | 5.000 | 5.110 | 5.000 | 5.050 | 5.050 | 29,798,600 |
| 2025-10-13 | 4.900 | 5.000 | 4.850 | 4.970 | 4.970 | 20,665,300 |
| 2025-10-10 | 4.970 | 5.090 | 4.900 | 5.060 | 5.060 | 25,984,429 |
| 2025-10-09 | 4.680 | 5.100 | 4.670 | 5.030 | 5.030 | 42,716,541 |
| 2025-09-30 | 4.740 | 4.770 | 4.670 | 4.680 | 4.680 | 13,568,300 |
| 2025-09-29 | 4.710 | 4.790 | 4.620 | 4.740 | 4.740 | 14,212,141 |
| 2025-09-26 | 4.720 | 4.780 | 4.680 | 4.710 | 4.710 | 13,054,100 |
| 2025-09-25 | 4.820 | 4.840 | 4.740 | 4.740 | 4.740 | 12,915,400 |
| 2025-09-24 | 4.780 | 4.840 | 4.710 | 4.800 | 4.800 | 12,913,600 |
| 2025-09-23 | 4.870 | 4.870 | 4.660 | 4.800 | 4.800 | 19,573,926 |
| 2025-09-22 | 4.970 | 4.990 | 4.830 | 4.850 | 4.850 | 18,124,400 |
| 2025-09-19 | 4.990 | 5.070 | 4.950 | 5.000 | 5.000 | 16,687,454 |
| 2025-09-18 | 5.090 | 5.110 | 4.890 | 4.950 | 4.950 | 26,358,094 |
| 2025-09-17 | 5.130 | 5.180 | 5.070 | 5.080 | 5.080 | 20,313,688 |
| 2025-09-16 | 5.100 | 5.100 | 4.960 | 5.090 | 5.090 | 30,297,872 |
| 2025-09-15 | 4.880 | 5.100 | 4.840 | 5.050 | 5.050 | 32,743,644 |
| 2025-09-12 | 4.880 | 4.930 | 4.870 | 4.870 | 4.870 | 13,597,600 |
| 2025-09-11 | 4.890 | 4.890 | 4.830 | 4.880 | 4.880 | 10,471,000 |
| 2025-09-10 | 4.900 | 4.910 | 4.840 | 4.870 | 4.870 | 7,753,672 |
| 2025-09-09 | 4.890 | 4.950 | 4.840 | 4.870 | 4.870 | 12,875,301 |
| 2025-09-08 | 4.940 | 4.950 | 4.830 | 4.890 | 4.890 | 15,677,200 |
| 2025-09-05 | 4.710 | 4.910 | 4.630 | 4.890 | 4.890 | 23,637,201 |
| 2025-09-04 | 4.700 | 4.770 | 4.660 | 4.720 | 4.720 | 18,336,387 |
| 2025-09-03 | 4.860 | 4.880 | 4.660 | 4.700 | 4.700 | 18,010,800 |
| 2025-09-02 | 4.920 | 4.940 | 4.840 | 4.880 | 4.880 | 15,479,000 |
| 2025-09-01 | 4.850 | 4.970 | 4.810 | 4.940 | 4.940 | 20,808,600 |
| 2025-08-29 | 4.960 | 4.970 | 4.830 | 4.870 | 4.870 | 23,862,908 |
| 2025-08-28 | 4.960 | 5.030 | 4.880 | 4.970 | 4.970 | 21,591,600 |
| 2025-08-27 | 5.130 | 5.170 | 4.990 | 4.990 | 4.990 | 35,927,137 |
| 2025-08-26 | 5.170 | 5.190 | 5.120 | 5.170 | 5.170 | 26,231,708 |
| 2025-08-25 | 5.180 | 5.200 | 5.130 | 5.170 | 5.170 | 28,506,900 |
| 2025-08-22 | 5.200 | 5.230 | 5.140 | 5.190 | 5.190 | 24,008,093 |
| 2025-08-21 | 5.310 | 5.320 | 5.200 | 5.220 | 5.220 | 28,838,350 |
| 2025-08-20 | 5.140 | 5.300 | 5.120 | 5.270 | 5.270 | 48,065,702 |
| 2025-08-19 | 5.170 | 5.280 | 5.150 | 5.170 | 5.170 | 37,119,690 |
| 2025-08-18 | 5.220 | 5.240 | 5.140 | 5.170 | 5.170 | 51,609,688 |
| 2025-08-15 | 5.120 | 5.400 | 4.980 | 5.280 | 5.280 | 93,634,761 |
| 2025-08-14 | 5.110 | 5.430 | 5.110 | 5.290 | 5.290 | 125,594,647 |
| 2025-08-13 | 5.010 | 5.030 | 4.910 | 4.940 | 4.940 | 29,853,034 |
| 2025-08-12 | 5.070 | 5.080 | 4.990 | 5.030 | 5.030 | 24,311,300 |
| 2025-08-11 | 4.980 | 5.080 | 4.970 | 5.060 | 5.060 | 35,294,554 |
| 2025-08-08 | 4.890 | 4.980 | 4.870 | 4.970 | 4.970 | 24,488,112 |
| 2025-08-07 | 5.050 | 5.100 | 4.920 | 4.930 | 4.930 | 30,941,000 |
| 2025-08-06 | 4.970 | 4.980 | 4.880 | 4.910 | 4.910 | 30,737,805 |
| 2025-08-05 | 5.000 | 5.010 | 4.960 | 4.970 | 4.970 | 19,756,730 |
| 2025-08-04 | 4.960 | 5.150 | 4.910 | 5.010 | 5.010 | 31,245,300 |
| 2025-08-01 | 5.060 | 5.070 | 4.960 | 4.970 | 4.970 | 21,570,607 |
| 2025-07-31 | 5.040 | 5.100 | 5.000 | 5.050 | 5.050 | 29,687,700 |
| 2025-07-30 | 5.100 | 5.140 | 5.030 | 5.050 | 5.050 | 27,872,700 |
| 2025-07-29 | 5.150 | 5.150 | 5.030 | 5.140 | 5.140 | 45,144,200 |
| 2025-07-28 | 5.250 | 5.340 | 5.170 | 5.220 | 5.220 | 53,479,862 |
| 2025-07-25 | 5.380 | 5.420 | 5.160 | 5.180 | 5.180 | 64,248,571 |
| 2025-07-24 | 5.280 | 5.460 | 5.180 | 5.380 | 5.380 | 84,792,124 |
| 2025-07-23 | 5.610 | 5.740 | 5.200 | 5.230 | 5.230 | 121,046,875 |
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.