Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.270 | 4.280 | 4.180 | 4.200 | 4.200 | 15,372,110 |
| 2025-04-22 | 4.250 | 4.280 | 4.190 | 4.280 | 4.280 | 19,977,082 |
| 2025-04-21 | 4.110 | 4.290 | 4.060 | 4.260 | 4.260 | 23,797,974 |
| 2025-04-18 | 4.080 | 4.240 | 4.040 | 4.140 | 4.140 | 25,754,100 |
| 2025-04-17 | 3.950 | 4.150 | 3.900 | 4.090 | 4.090 | 28,430,658 |
| 2025-04-16 | 3.970 | 4.040 | 3.910 | 3.940 | 3.940 | 22,884,902 |
| 2025-04-15 | 3.960 | 3.980 | 3.900 | 3.920 | 3.920 | 11,227,120 |
| 2025-04-14 | 3.850 | 3.960 | 3.840 | 3.930 | 3.930 | 14,913,956 |
| 2025-04-11 | 3.750 | 3.850 | 3.740 | 3.830 | 3.830 | 15,406,252 |
| 2025-04-10 | 3.790 | 3.850 | 3.730 | 3.800 | 3.800 | 21,291,600 |
| 2025-04-09 | 3.640 | 3.800 | 3.320 | 3.780 | 3.780 | 26,400,407 |
| 2025-04-08 | 3.550 | 3.760 | 3.550 | 3.680 | 3.680 | 19,022,110 |
| 2025-04-07 | 4.000 | 4.000 | 3.770 | 3.770 | 3.770 | 22,719,602 |
| 2025-04-03 | 4.120 | 4.230 | 4.090 | 4.190 | 4.190 | 12,986,000 |
| 2025-04-02 | 4.140 | 4.240 | 4.080 | 4.160 | 4.160 | 10,073,900 |
| 2025-04-01 | 4.140 | 4.170 | 4.100 | 4.120 | 4.120 | 10,482,980 |
| 2025-03-31 | 4.220 | 4.220 | 4.100 | 4.150 | 4.150 | 11,254,900 |
| 2025-03-28 | 4.280 | 4.280 | 4.180 | 4.190 | 4.190 | 13,067,300 |
| 2025-03-27 | 4.300 | 4.330 | 4.250 | 4.270 | 4.270 | 10,013,600 |
| 2025-03-26 | 4.230 | 4.280 | 4.220 | 4.270 | 4.270 | 9,964,000 |
| 2025-03-25 | 4.410 | 4.410 | 4.220 | 4.260 | 4.260 | 19,693,286 |
| 2025-03-24 | 4.520 | 4.530 | 4.340 | 4.400 | 4.400 | 28,394,407 |
| 2025-03-21 | 4.500 | 4.610 | 4.470 | 4.530 | 4.530 | 52,020,200 |
| 2025-03-20 | 4.450 | 4.450 | 4.410 | 4.420 | 4.420 | 11,423,200 |
| 2025-03-19 | 4.460 | 4.460 | 4.410 | 4.430 | 4.430 | 13,522,102 |
| 2025-03-18 | 4.490 | 4.500 | 4.430 | 4.470 | 4.470 | 15,516,600 |
| 2025-03-17 | 4.440 | 4.530 | 4.440 | 4.480 | 4.480 | 21,573,571 |
| 2025-03-14 | 4.370 | 4.450 | 4.370 | 4.440 | 4.440 | 19,415,500 |
| 2025-03-13 | 4.490 | 4.500 | 4.370 | 4.410 | 4.410 | 26,868,871 |
| 2025-03-12 | 4.440 | 4.560 | 4.430 | 4.520 | 4.520 | 42,677,100 |
| 2025-03-11 | 4.650 | 4.670 | 4.390 | 4.460 | 4.460 | 101,000,576 |
| 2025-03-10 | 4.600 | 4.990 | 4.580 | 4.810 | 4.810 | 132,844,036 |
| 2025-03-07 | 4.560 | 4.640 | 4.530 | 4.540 | 4.540 | 23,170,504 |
| 2025-03-06 | 4.560 | 4.670 | 4.500 | 4.590 | 4.590 | 24,717,000 |
| 2025-03-05 | 4.600 | 4.630 | 4.480 | 4.560 | 4.560 | 19,714,136 |
| 2025-03-04 | 4.440 | 4.670 | 4.390 | 4.570 | 4.570 | 35,540,856 |
| 2025-03-03 | 4.350 | 4.530 | 4.310 | 4.470 | 4.470 | 27,461,450 |
| 2025-02-28 | 4.410 | 4.480 | 4.320 | 4.340 | 4.340 | 22,277,507 |
| 2025-02-27 | 4.540 | 4.600 | 4.390 | 4.450 | 4.450 | 27,429,000 |
| 2025-02-26 | 4.550 | 4.580 | 4.460 | 4.490 | 4.490 | 27,944,600 |
| 2025-02-25 | 4.510 | 4.700 | 4.500 | 4.500 | 4.500 | 57,151,295 |
| 2025-02-24 | 4.510 | 4.920 | 4.480 | 4.700 | 4.700 | 95,351,246 |
| 2025-02-21 | 4.560 | 4.590 | 4.450 | 4.470 | 4.470 | 23,045,900 |
| 2025-02-20 | 4.430 | 4.620 | 4.430 | 4.560 | 4.560 | 27,562,800 |
| 2025-02-19 | 4.320 | 4.480 | 4.320 | 4.480 | 4.480 | 23,394,280 |
| 2025-02-18 | 4.500 | 4.510 | 4.320 | 4.340 | 4.340 | 21,825,200 |
| 2025-02-17 | 4.480 | 4.530 | 4.440 | 4.490 | 4.490 | 22,707,900 |
| 2025-02-14 | 4.620 | 4.650 | 4.470 | 4.480 | 4.480 | 31,550,700 |
| 2025-02-13 | 4.540 | 4.750 | 4.450 | 4.600 | 4.600 | 45,416,502 |
| 2025-02-12 | 4.470 | 4.580 | 4.460 | 4.530 | 4.530 | 28,889,180 |
| 2025-02-11 | 4.590 | 4.590 | 4.400 | 4.480 | 4.480 | 36,286,102 |
| 2025-02-10 | 4.320 | 4.600 | 4.320 | 4.590 | 4.590 | 46,455,103 |
| 2025-02-07 | 4.150 | 4.360 | 4.150 | 4.350 | 4.350 | 30,738,060 |
| 2025-02-06 | 4.130 | 4.170 | 4.040 | 4.170 | 4.170 | 21,647,400 |
| 2025-02-05 | 4.080 | 4.160 | 4.050 | 4.120 | 4.120 | 16,151,845 |
| 2025-01-27 | 4.120 | 4.200 | 4.030 | 4.030 | 4.030 | 14,461,645 |
| 2025-01-24 | 4.080 | 4.130 | 4.040 | 4.090 | 4.090 | 14,722,300 |
| 2025-01-23 | 4.160 | 4.280 | 4.090 | 4.090 | 4.090 | 20,708,745 |
| 2025-01-22 | 4.180 | 4.200 | 4.080 | 4.100 | 4.100 | 13,320,500 |
| 2025-01-21 | 4.330 | 4.360 | 4.150 | 4.170 | 4.170 | 24,800,800 |
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.