Chengdu Road & Bridge Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.000	6.080	5.630	5.640	5.640	198,501,215
2025-07-21	5.370	5.530	5.360	5.530	5.530	31,565,870
2025-07-18	4.950	5.130	4.940	5.030	5.030	49,458,400
2025-07-17	4.830	4.950	4.760	4.930	4.930	33,692,000
2025-07-16	4.900	4.970	4.790	4.800	4.800	45,380,100
2025-07-15	4.920	5.070	4.820	4.950	4.950	65,263,500
2025-07-14	4.930	5.000	4.900	4.950	4.950	59,657,103
2025-07-11	5.200	5.330	4.890	5.110	5.110	133,538,008
2025-07-10	4.470	4.930	4.460	4.930	4.930	98,370,501
2025-07-09	4.400	4.500	4.380	4.480	4.480	23,988,100
2025-07-08	4.400	4.400	4.320	4.390	4.390	16,702,423
2025-07-07	4.350	4.410	4.350	4.400	4.400	10,717,000
2025-07-04	4.420	4.530	4.380	4.380	4.380	21,983,400
2025-07-03	4.440	4.530	4.400	4.420	4.420	19,452,700
2025-07-02	4.490	4.490	4.410	4.440	4.440	14,859,800
2025-07-01	4.530	4.580	4.460	4.490	4.490	13,335,900
2025-06-30	4.540	4.590	4.490	4.540	4.540	14,256,000
2025-06-27	4.510	4.590	4.480	4.530	4.530	16,937,500
2025-06-26	4.660	4.660	4.480	4.500	4.500	27,597,800
2025-06-25	4.640	4.680	4.600	4.670	4.670	22,670,900
2025-06-24	4.650	4.680	4.580	4.630	4.630	27,444,800
2025-06-23	4.380	4.650	4.330	4.600	4.600	38,191,900
2025-06-20	4.460	4.540	4.400	4.420	4.420	22,970,100
2025-06-19	4.520	4.580	4.440	4.460	4.460	30,857,700
2025-06-18	4.380	4.540	4.330	4.510	4.510	42,190,654
2025-06-17	4.430	4.450	4.330	4.380	4.380	24,554,700
2025-06-16	4.160	4.480	4.110	4.390	4.390	58,272,327
2025-06-13	4.230	4.260	4.140	4.150	4.150	15,289,601
2025-06-12	4.270	4.310	4.230	4.250	4.250	12,507,700
2025-06-11	4.240	4.300	4.230	4.270	4.270	10,561,101
2025-06-10	4.380	4.390	4.190	4.240	4.240	19,948,900
2025-06-09	4.340	4.370	4.310	4.370	4.370	13,175,200
2025-06-06	4.260	4.360	4.260	4.330	4.330	13,649,003
2025-06-05	4.280	4.320	4.260	4.290	4.290	11,033,591
2025-06-04	4.250	4.310	4.220	4.280	4.280	13,204,509
2025-06-03	4.210	4.290	4.200	4.220	4.220	10,994,200
2025-05-30	4.270	4.390	4.190	4.230	4.230	15,288,718
2025-05-29	4.200	4.350	4.180	4.320	4.320	16,016,018
2025-05-28	4.250	4.270	4.180	4.210	4.210	11,118,400
2025-05-27	4.250	4.280	4.200	4.250	4.250	11,099,400
2025-05-26	4.250	4.290	4.210	4.260	4.260	12,244,201
2025-05-23	4.360	4.360	4.270	4.270	4.270	17,307,700
2025-05-22	4.410	4.420	4.320	4.330	4.330	11,600,100
2025-05-21	4.410	4.450	4.360	4.410	4.410	11,340,000
2025-05-20	4.420	4.460	4.390	4.430	4.430	12,747,200
2025-05-19	4.330	4.460	4.310	4.420	4.420	26,657,400
2025-05-16	4.240	4.330	4.230	4.300	4.300	15,073,400
2025-05-15	4.300	4.300	4.230	4.240	4.240	12,328,300
2025-05-14	4.310	4.350	4.270	4.310	4.310	10,281,600
2025-05-13	4.350	4.390	4.310	4.330	4.330	12,184,400
2025-05-12	4.320	4.350	4.220	4.310	4.310	15,445,800
2025-05-09	4.370	4.440	4.290	4.290	4.290	14,627,500
2025-05-08	4.300	4.390	4.300	4.370	4.370	11,068,180
2025-05-07	4.360	4.400	4.280	4.330	4.330	14,400,900
2025-05-06	4.280	4.340	4.210	4.330	4.330	18,925,037
2025-04-30	4.200	4.340	4.190	4.240	4.240	21,010,880
2025-04-29	4.060	4.230	4.060	4.190	4.190	15,656,500
2025-04-28	4.140	4.170	4.070	4.070	4.070	10,767,639
2025-04-25	4.140	4.210	4.140	4.140	4.140	9,961,001
2025-04-24	4.200	4.240	4.130	4.160	4.160	12,216,200

← NewerPage 6 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.