Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.090	6.350	6.090	6.250	6.250	22,897,505
2026-04-21	6.080	6.170	6.010	6.150	6.150	15,539,129
2026-04-20	6.240	6.240	6.070	6.120	6.120	21,859,805
2026-04-17	6.130	6.300	6.110	6.230	6.230	23,524,804
2026-04-16	6.060	6.170	6.040	6.130	6.130	12,511,704
2026-04-15	6.150	6.170	6.050	6.060	6.060	14,808,505
2026-04-14	6.190	6.240	6.110	6.130	6.130	16,991,330
2026-04-13	6.130	6.200	6.070	6.140	6.140	18,871,954
2026-04-10	5.930	6.220	5.910	6.180	6.180	39,527,480
2026-04-09	6.000	6.020	5.910	5.930	5.930	17,841,224
2026-04-08	5.990	6.060	5.950	6.040	6.040	32,040,593
2026-04-07	5.860	6.110	5.740	6.000	6.000	47,503,049
2026-04-03	5.340	5.870	5.320	5.870	5.870	36,759,330
2026-04-02	5.490	5.490	5.320	5.340	5.340	9,631,942
2026-04-01	5.460	5.510	5.450	5.500	5.500	7,795,872
2026-03-31	5.450	5.550	5.410	5.410	5.410	8,933,136
2026-03-30	5.420	5.480	5.390	5.460	5.460	7,828,378
2026-03-27	5.390	5.490	5.360	5.480	5.480	8,359,940
2026-03-26	5.510	5.580	5.430	5.440	5.440	11,503,942
2026-03-25	5.390	5.520	5.390	5.510	5.510	12,687,618
2026-03-24	5.330	5.400	5.260	5.400	5.400	13,751,571
2026-03-23	5.370	5.500	5.220	5.250	5.250	22,906,396
2026-03-20	5.650	5.680	5.380	5.430	5.430	21,855,687
2026-03-19	5.810	5.860	5.620	5.650	5.650	14,816,553
2026-03-18	5.900	5.930	5.810	5.870	5.870	8,550,205
2026-03-17	5.960	5.990	5.890	5.900	5.900	8,224,304
2026-03-16	5.960	5.980	5.900	5.960	5.960	9,179,686
2026-03-13	6.030	6.040	5.950	5.970	5.970	11,836,499
2026-03-12	5.990	6.080	5.990	6.030	6.030	7,729,164
2026-03-11	6.090	6.110	6.020	6.040	6.040	9,826,770
2026-03-10	6.070	6.120	6.050	6.100	6.100	6,594,263
2026-03-09	6.100	6.100	5.990	6.050	6.050	9,418,799
2026-03-06	5.980	6.120	5.960	6.120	6.120	9,448,428
2026-03-05	5.980	6.050	5.960	6.010	6.010	8,583,558
2026-03-04	5.930	5.990	5.910	5.920	5.920	10,147,730
2026-03-03	6.130	6.140	5.970	6.010	6.010	17,621,432
2026-03-02	6.250	6.250	6.070	6.110	6.110	24,130,231
2026-02-27	6.240	6.340	6.210	6.310	6.310	13,255,610
2026-02-26	6.300	6.300	6.220	6.240	6.240	8,809,594
2026-02-25	6.250	6.320	6.230	6.300	6.300	10,385,140
2026-02-24	6.220	6.250	6.180	6.250	6.250	8,360,137
2026-02-13	6.200	6.230	6.160	6.160	6.160	8,507,192
2026-02-12	6.240	6.270	6.180	6.200	6.200	12,277,203
2026-02-11	6.310	6.320	6.240	6.250	6.250	7,947,596
2026-02-10	6.280	6.350	6.250	6.310	6.310	11,284,924
2026-02-09	6.280	6.320	6.230	6.300	6.300	8,815,920
2026-02-06	6.230	6.280	6.210	6.240	6.240	9,169,837
2026-02-05	6.320	6.360	6.240	6.250	6.250	12,434,614
2026-02-04	6.340	6.380	6.310	6.350	6.350	10,356,300
2026-02-03	6.370	6.440	6.340	6.370	6.370	14,529,300
2026-02-02	6.350	6.580	6.330	6.380	6.380	20,964,709
2026-01-30	6.390	6.460	6.340	6.360	6.360	14,885,142
2026-01-29	6.490	6.510	6.370	6.410	6.410	16,179,817
2026-01-28	6.410	6.600	6.370	6.520	6.520	29,076,651
2026-01-27	6.440	6.460	6.270	6.440	6.440	15,978,575
2026-01-26	6.560	6.560	6.380	6.410	6.410	23,437,376
2026-01-23	6.550	6.610	6.500	6.570	6.570	20,648,816
2026-01-22	6.560	6.580	6.530	6.550	6.550	16,388,039
2026-01-21	6.630	6.650	6.550	6.580	6.580	19,644,847
2026-01-20	6.550	6.730	6.500	6.670	6.670	32,565,990

← NewerPage 3 of 5 · 243 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.