Chengdu Road & Bridge Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	5.160	5.750	5.160	5.450	5.450	207,849,965
2024-10-24	5.960	5.960	4.960	5.510	5.510	321,667,946
2024-10-23	5.420	5.420	5.200	5.420	5.420	56,757,934
2024-10-22	4.810	4.930	4.640	4.930	4.930	77,979,707
2024-10-21	4.400	4.480	4.080	4.480	4.480	185,061,444
2024-10-18	4.070	4.070	4.000	4.070	4.070	166,713,825
2024-10-17	3.700	3.700	3.700	3.700	3.700	5,145,606
2024-10-16	3.360	3.360	3.360	3.360	3.360	10,935,000
2024-10-15	3.050	3.050	3.050	3.050	3.050	13,338,100
2024-10-14	2.700	2.770	2.660	2.770	2.770	27,107,520
2024-10-11	2.610	2.640	2.500	2.520	2.520	20,931,503
2024-10-10	2.490	2.710	2.440	2.640	2.640	40,054,900
2024-10-09	2.740	2.750	2.470	2.470	2.470	31,620,387
2024-10-08	2.860	2.860	2.610	2.740	2.740	50,522,066
2024-09-30	2.450	2.620	2.400	2.600	2.600	43,222,591
2024-09-27	2.360	2.420	2.300	2.390	2.390	29,191,101
2024-09-26	2.270	2.330	2.240	2.330	2.330	19,924,418
2024-09-25	2.210	2.290	2.210	2.260	2.260	22,444,804
2024-09-24	2.160	2.200	2.150	2.190	2.190	13,460,101
2024-09-23	2.150	2.160	2.130	2.140	2.140	5,360,700
2024-09-20	2.170	2.180	2.130	2.150	2.150	6,755,321
2024-09-19	2.110	2.180	2.100	2.170	2.170	12,129,700
2024-09-18	2.100	2.120	2.060	2.100	2.100	7,744,804
2024-09-13	2.100	2.130	2.090	2.100	2.100	7,138,363
2024-09-12	2.100	2.120	2.090	2.100	2.100	5,997,541
2024-09-11	2.080	2.110	2.060	2.100	2.100	5,749,100
2024-09-10	2.120	2.140	2.070	2.090	2.090	10,583,200
2024-09-09	2.140	2.160	2.090	2.120	2.120	8,955,800
2024-09-06	2.190	2.210	2.140	2.150	2.150	14,900,100
2024-09-05	2.180	2.240	2.150	2.210	2.210	18,577,904
2024-09-04	2.140	2.370	2.140	2.200	2.200	27,536,600
2024-09-03	2.200	2.210	2.120	2.150	2.150	19,191,100
2024-09-02	2.180	2.200	2.160	2.190	2.190	15,674,201
2024-08-30	2.180	2.240	2.150	2.210	2.210	27,878,100
2024-08-29	2.240	2.280	2.150	2.210	2.210	26,516,002
2024-08-28	2.290	2.310	2.130	2.220	2.220	37,857,990
2024-08-27	2.270	2.420	2.210	2.370	2.370	59,409,898
2024-08-26	2.300	2.440	2.270	2.290	2.290	80,813,758
2024-08-23	2.030	2.230	1.990	2.230	2.230	27,098,361
2024-08-22	2.080	2.110	2.020	2.030	2.030	10,862,400
2024-08-21	2.080	2.110	2.050	2.070	2.070	14,680,600
2024-08-20	2.160	2.190	2.120	2.120	2.120	12,005,500
2024-08-19	2.150	2.190	2.130	2.160	2.160	11,172,900
2024-08-16	2.180	2.190	2.140	2.140	2.140	14,940,240
2024-08-15	2.160	2.220	2.130	2.180	2.180	35,698,700
2024-08-14	2.070	2.280	2.070	2.200	2.200	51,775,400
2024-08-13	2.050	2.080	2.000	2.070	2.070	12,236,500
2024-08-12	2.050	2.070	2.020	2.030	2.030	11,470,600
2024-08-09	2.050	2.100	2.040	2.060	2.060	15,706,570
2024-08-08	2.010	2.060	1.990	2.040	2.040	15,973,900
2024-08-07	2.060	2.080	2.030	2.040	2.040	20,284,269
2024-08-06	2.120	2.180	2.010	2.080	2.080	44,385,629
2024-08-05	2.290	2.290	2.160	2.210	2.210	65,478,340
2024-08-02	2.180	2.180	2.180	2.180	2.180	9,427,200
2024-08-01	1.970	2.000	1.950	1.980	1.980	10,235,718
2024-07-31	1.950	1.980	1.940	1.970	1.970	10,307,410
2024-07-30	1.900	1.940	1.880	1.940	1.940	8,424,300
2024-07-29	1.860	1.910	1.840	1.900	1.900	11,622,075
2024-07-26	1.840	1.860	1.830	1.850	1.850	6,139,301
2024-07-25	1.800	1.840	1.780	1.830	1.830	6,632,498

← NewerPage 9 of 21 · 1,212 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.