Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.310 | 4.390 | 4.230 | 4.340 | 4.340 | 15,991,700 |
| 2025-01-17 | 4.300 | 4.320 | 4.240 | 4.280 | 4.280 | 12,206,683 |
| 2025-01-16 | 4.360 | 4.380 | 4.260 | 4.330 | 4.330 | 19,084,737 |
| 2025-01-15 | 4.350 | 4.370 | 4.250 | 4.300 | 4.300 | 17,837,937 |
| 2025-01-14 | 4.180 | 4.350 | 4.170 | 4.330 | 4.330 | 19,967,842 |
| 2025-01-13 | 4.140 | 4.180 | 3.980 | 4.160 | 4.160 | 15,758,700 |
| 2025-01-10 | 4.340 | 4.400 | 4.180 | 4.180 | 4.180 | 23,422,645 |
| 2025-01-09 | 4.390 | 4.530 | 4.330 | 4.370 | 4.370 | 28,029,700 |
| 2025-01-08 | 4.310 | 4.430 | 4.220 | 4.380 | 4.380 | 32,153,437 |
| 2025-01-07 | 4.170 | 4.350 | 4.150 | 4.320 | 4.320 | 24,365,018 |
| 2025-01-06 | 4.140 | 4.240 | 3.950 | 4.170 | 4.170 | 25,125,800 |
| 2025-01-03 | 4.360 | 4.390 | 4.140 | 4.150 | 4.150 | 32,683,300 |
| 2025-01-02 | 4.460 | 4.550 | 4.320 | 4.360 | 4.360 | 32,037,050 |
| 2024-12-31 | 4.570 | 4.810 | 4.500 | 4.530 | 4.530 | 34,423,502 |
| 2024-12-30 | 4.720 | 4.720 | 4.510 | 4.550 | 4.550 | 28,650,700 |
| 2024-12-27 | 4.630 | 4.830 | 4.600 | 4.730 | 4.730 | 31,655,800 |
| 2024-12-26 | 4.770 | 4.820 | 4.610 | 4.650 | 4.650 | 41,756,600 |
| 2024-12-25 | 5.110 | 5.110 | 4.700 | 4.810 | 4.810 | 62,428,000 |
| 2024-12-24 | 5.010 | 5.270 | 4.900 | 5.170 | 5.170 | 54,249,776 |
| 2024-12-23 | 5.180 | 5.290 | 4.980 | 5.020 | 5.020 | 52,973,251 |
| 2024-12-20 | 5.400 | 5.590 | 5.260 | 5.260 | 5.260 | 121,605,160 |
| 2024-12-19 | 4.900 | 5.390 | 4.850 | 5.390 | 5.390 | 70,603,011 |
| 2024-12-18 | 4.870 | 4.940 | 4.780 | 4.900 | 4.900 | 20,424,800 |
| 2024-12-17 | 5.090 | 5.100 | 4.860 | 4.870 | 4.870 | 32,709,404 |
| 2024-12-16 | 5.160 | 5.220 | 5.060 | 5.090 | 5.090 | 27,220,100 |
| 2024-12-13 | 5.360 | 5.380 | 5.140 | 5.150 | 5.150 | 44,161,480 |
| 2024-12-12 | 5.280 | 5.400 | 5.230 | 5.380 | 5.380 | 48,360,581 |
| 2024-12-11 | 5.180 | 5.330 | 5.180 | 5.290 | 5.290 | 35,276,300 |
| 2024-12-10 | 5.330 | 5.400 | 5.260 | 5.270 | 5.270 | 57,777,800 |
| 2024-12-09 | 5.340 | 5.360 | 5.150 | 5.190 | 5.190 | 41,913,320 |
| 2024-12-06 | 5.340 | 5.420 | 5.230 | 5.330 | 5.330 | 50,663,050 |
| 2024-12-05 | 5.130 | 5.380 | 5.130 | 5.310 | 5.310 | 51,647,404 |
| 2024-12-04 | 5.530 | 5.530 | 5.180 | 5.200 | 5.200 | 98,120,045 |
| 2024-12-03 | 5.290 | 5.800 | 5.200 | 5.630 | 5.630 | 138,999,850 |
| 2024-12-02 | 5.120 | 5.300 | 5.100 | 5.270 | 5.270 | 52,990,084 |
| 2024-11-29 | 5.100 | 5.250 | 5.040 | 5.150 | 5.150 | 52,212,572 |
| 2024-11-28 | 5.040 | 5.250 | 5.000 | 5.080 | 5.080 | 58,614,500 |
| 2024-11-27 | 4.900 | 5.030 | 4.770 | 5.020 | 5.020 | 45,780,804 |
| 2024-11-26 | 5.050 | 5.100 | 4.920 | 4.940 | 4.940 | 31,047,000 |
| 2024-11-25 | 4.980 | 5.070 | 4.880 | 5.050 | 5.050 | 42,413,600 |
| 2024-11-22 | 5.300 | 5.300 | 4.990 | 5.000 | 5.000 | 76,003,400 |
| 2024-11-21 | 5.300 | 5.640 | 5.190 | 5.430 | 5.430 | 108,001,386 |
| 2024-11-20 | 5.100 | 5.310 | 5.030 | 5.290 | 5.290 | 68,022,556 |
| 2024-11-19 | 4.880 | 5.100 | 4.800 | 5.100 | 5.100 | 63,143,970 |
| 2024-11-18 | 5.140 | 5.260 | 4.870 | 4.900 | 4.900 | 59,323,972 |
| 2024-11-15 | 5.450 | 5.540 | 5.110 | 5.140 | 5.140 | 75,924,289 |
| 2024-11-14 | 5.570 | 5.710 | 5.420 | 5.490 | 5.490 | 65,424,652 |
| 2024-11-13 | 5.750 | 5.760 | 5.450 | 5.560 | 5.560 | 77,546,740 |
| 2024-11-12 | 5.860 | 5.930 | 5.730 | 5.800 | 5.800 | 80,107,234 |
| 2024-11-11 | 6.000 | 6.050 | 5.700 | 5.860 | 5.860 | 83,488,759 |
| 2024-11-08 | 5.840 | 6.140 | 5.740 | 5.970 | 5.970 | 116,420,449 |
| 2024-11-07 | 5.960 | 5.960 | 5.610 | 5.840 | 5.840 | 127,281,580 |
| 2024-11-06 | 6.320 | 6.520 | 6.030 | 6.040 | 6.040 | 147,664,732 |
| 2024-11-05 | 5.730 | 6.980 | 5.730 | 6.650 | 6.650 | 198,658,854 |
| 2024-11-04 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 29,020,200 |
| 2024-11-01 | 8.300 | 8.600 | 7.080 | 7.080 | 7.080 | 197,499,077 |
| 2024-10-31 | 7.150 | 7.870 | 7.150 | 7.870 | 7.870 | 148,445,693 |
| 2024-10-30 | 6.500 | 7.250 | 5.990 | 7.150 | 7.150 | 238,279,468 |
| 2024-10-29 | 6.340 | 6.600 | 6.000 | 6.600 | 6.600 | 180,263,499 |
| 2024-10-28 | 5.310 | 6.000 | 5.010 | 6.000 | 6.000 | 234,389,524 |
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.