Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.260	4.280	4.180	4.220	4.220	14,497,769
2026-07-20	4.310	4.410	4.200	4.260	4.260	18,517,287
2026-07-17	4.460	4.560	4.260	4.320	4.320	16,170,049
2026-07-16	4.390	4.530	4.320	4.480	4.480	12,632,840
2026-07-15	4.330	4.440	4.320	4.410	4.410	14,643,934
2026-07-14	4.340	4.360	4.270	4.330	4.330	11,176,530
2026-07-13	4.620	4.650	4.330	4.330	4.330	18,225,914
2026-07-10	4.550	4.710	4.440	4.650	4.650	19,104,661
2026-07-09	4.440	4.500	4.360	4.490	4.464	12,804,390
2026-07-08	4.430	4.480	4.350	4.430	4.404	10,158,934
2026-07-07	4.600	4.620	4.440	4.450	4.424	12,585,440
2026-07-06	4.620	4.670	4.580	4.590	4.563	9,278,593
2026-07-03	4.570	4.690	4.550	4.610	4.583	13,137,305
2026-07-02	4.620	4.670	4.510	4.540	4.540	11,394,606
2026-07-01	4.600	4.680	4.530	4.600	4.600	13,394,922
2026-06-30	4.630	4.770	4.550	4.580	4.580	14,506,761
2026-06-29	4.620	4.700	4.500	4.650	4.650	14,934,255
2026-06-26	4.910	4.910	4.610	4.620	4.620	15,803,750
2026-06-25	4.880	4.930	4.720	4.840	4.840	13,094,132
2026-06-24	4.970	4.970	4.760	4.860	4.860	19,206,615
2026-06-23	4.910	5.100	4.910	4.970	4.970	15,102,662
2026-06-22	5.120	5.150	4.840	5.000	5.000	22,178,663
2026-06-18	4.920	5.210	4.840	5.140	5.140	27,003,933
2026-06-17	5.000	5.020	4.890	4.920	4.920	12,444,803
2026-06-16	5.070	5.070	4.950	5.000	5.000	12,053,392
2026-06-15	5.030	5.080	4.980	5.010	5.010	10,884,502
2026-06-12	5.000	5.040	4.930	5.000	5.000	17,232,713
2026-06-11	4.900	5.050	4.890	4.980	4.980	14,637,817
2026-06-10	4.950	4.990	4.780	4.930	4.930	20,796,436
2026-06-09	5.040	5.100	4.940	4.990	4.990	14,738,189
2026-06-08	5.170	5.250	4.980	5.010	5.010	19,190,910
2026-06-05	5.220	5.350	5.220	5.250	5.250	15,868,257
2026-06-04	5.290	5.490	5.170	5.210	5.210	19,069,098
2026-06-03	5.340	5.350	5.240	5.280	5.280	10,590,823
2026-06-02	5.360	5.420	5.270	5.340	5.340	9,381,812
2026-06-01	5.340	5.380	5.200	5.360	5.360	10,682,630
2026-05-29	5.420	5.500	5.280	5.340	5.340	18,339,581
2026-05-28	5.410	5.450	5.260	5.390	5.390	15,779,916
2026-05-27	5.590	5.650	5.400	5.430	5.430	14,662,303
2026-05-26	5.560	5.580	5.440	5.530	5.530	13,901,963
2026-05-25	5.610	5.730	5.540	5.610	5.610	14,831,937
2026-05-22	5.550	5.720	5.550	5.660	5.660	15,069,495
2026-05-21	5.850	5.890	5.500	5.530	5.530	33,652,754
2026-05-20	5.850	5.930	5.740	5.890	5.890	17,536,022
2026-05-19	5.870	5.920	5.840	5.880	5.880	11,781,950
2026-05-18	5.910	5.960	5.820	5.870	5.870	16,225,462
2026-05-15	5.980	6.090	5.750	5.910	5.910	31,609,079
2026-05-14	6.020	6.170	5.960	5.960	5.960	33,247,799
2026-05-13	6.010	6.120	5.980	6.020	6.020	16,557,955
2026-05-12	6.020	6.100	5.940	6.010	6.010	21,214,257
2026-05-11	6.110	6.130	6.000	6.060	6.060	21,528,944
2026-05-08	6.060	6.180	6.020	6.110	6.110	21,613,759
2026-05-07	6.100	6.150	6.050	6.080	6.080	18,117,250
2026-05-06	5.930	6.310	5.930	6.120	6.120	38,433,387
2026-04-30	6.010	6.050	5.850	5.940	5.940	32,186,505
2026-04-29	6.090	6.190	6.000	6.010	6.010	20,006,670
2026-04-28	6.120	6.120	6.050	6.090	6.090	12,066,085
2026-04-27	6.050	6.270	6.040	6.120	6.120	17,276,219
2026-04-24	6.050	6.150	6.040	6.040	6.040	12,959,078
2026-04-23	6.170	6.240	6.040	6.110	6.110	21,815,128

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.