Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.240	4.280	4.150	4.170	4.170	6,655,796
2026-10-20	4.200	4.260	4.180	4.240	4.240	6,186,709
2026-10-19	4.220	4.230	4.140	4.220	4.220	7,324,000
2026-10-16	4.230	4.310	4.190	4.240	4.240	8,360,000
2026-10-15	4.350	4.360	4.180	4.200	4.200	14,385,435
2026-10-14	4.520	4.560	4.390	4.400	4.400	9,424,535
2026-10-13	4.450	4.570	4.430	4.540	4.540	9,726,579
2026-10-12	4.510	4.580	4.480	4.500	4.500	10,123,990
2026-10-09	4.520	4.570	4.380	4.520	4.520	12,988,176
2026-10-08	4.500	4.540	4.470	4.520	4.520	8,801,300
2026-09-30	4.450	4.540	4.400	4.510	4.510	10,119,838
2026-09-29	4.310	4.520	4.290	4.450	4.450	15,572,429
2026-09-28	4.430	4.460	4.260	4.310	4.310	11,657,668
2026-09-24	4.490	4.660	4.450	4.460	4.460	15,527,245
2026-09-23	4.470	4.560	4.420	4.490	4.490	11,467,489
2026-09-22	4.460	4.510	4.420	4.480	4.480	8,037,662
2026-09-21	4.450	4.480	4.410	4.470	4.470	8,632,917
2026-09-18	4.420	4.480	4.420	4.440	4.440	7,775,591
2026-09-17	4.400	4.460	4.350	4.430	4.430	9,638,022
2026-09-16	4.340	4.460	4.300	4.400	4.400	10,646,037
2026-09-15	4.460	4.480	4.300	4.350	4.350	10,781,399
2026-09-14	4.570	4.600	4.470	4.470	4.470	7,987,299
2026-09-11	4.600	4.610	4.470	4.600	4.600	16,119,373
2026-09-10	4.630	4.680	4.580	4.630	4.630	8,073,714
2026-09-09	4.600	4.650	4.590	4.640	4.640	8,775,711
2026-09-08	4.580	4.640	4.570	4.640	4.640	12,257,211
2026-09-07	4.600	4.630	4.550	4.600	4.600	10,283,891
2026-09-04	4.590	4.690	4.560	4.630	4.630	16,337,767
2026-09-03	4.630	4.670	4.530	4.570	4.570	14,878,687
2026-09-02	4.490	4.710	4.420	4.620	4.620	29,370,785
2026-09-01	4.400	4.600	4.380	4.510	4.510	17,936,122
2026-08-31	4.430	4.430	4.340	4.400	4.400	11,003,096
2026-08-28	4.350	4.450	4.320	4.430	4.430	12,727,993
2026-08-27	4.320	4.350	4.280	4.350	4.350	10,421,470
2026-08-26	4.260	4.360	4.250	4.330	4.330	10,208,653
2026-08-25	4.290	4.300	4.170	4.270	4.270	15,425,837
2026-08-24	4.470	4.470	4.260	4.330	4.330	15,134,029
2026-08-21	4.320	4.320	4.240	4.290	4.290	8,169,695
2026-08-20	4.260	4.330	4.240	4.320	4.320	10,543,961
2026-08-19	4.340	4.370	4.210	4.230	4.230	9,754,654
2026-08-18	4.390	4.400	4.330	4.370	4.370	8,787,900
2026-08-17	4.400	4.420	4.340	4.390	4.390	9,666,497
2026-08-14	4.440	4.470	4.350	4.400	4.400	10,835,458
2026-08-13	4.540	4.540	4.430	4.440	4.440	10,076,597
2026-08-12	4.520	4.570	4.480	4.530	4.530	8,764,380
2026-08-11	4.550	4.550	4.470	4.510	4.510	7,668,208
2026-08-10	4.490	4.620	4.490	4.560	4.560	10,928,753
2026-08-07	4.520	4.520	4.410	4.480	4.480	10,043,727
2026-08-06	4.560	4.560	4.440	4.530	4.530	11,857,100
2026-08-05	4.610	4.620	4.540	4.570	4.570	9,970,321
2026-08-04	4.660	4.690	4.570	4.580	4.580	16,009,640
2026-08-03	4.380	4.670	4.380	4.660	4.660	23,189,498
2026-07-31	4.320	4.390	4.320	4.370	4.370	9,354,855
2026-07-30	4.350	4.420	4.280	4.320	4.320	14,421,539
2026-07-29	4.240	4.380	4.240	4.360	4.360	14,236,801
2026-07-28	4.110	4.310	4.110	4.230	4.230	19,040,326
2026-07-27	4.010	4.170	4.010	4.130	4.130	13,143,787
2026-07-24	4.150	4.160	4.000	4.020	4.020	13,930,921
2026-07-23	4.120	4.180	4.100	4.170	4.170	10,934,575
2026-07-22	4.200	4.260	4.090	4.120	4.120	15,532,870

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0460 CNY
2022-06-21	0.0580 CNY
2021-06-25	0.0520 CNY
2020-06-08	0.0737 CNY
2019-06-14	0.0737 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.