Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	6.550	6.730	6.500	6.670	6.670	32,565,990
2026-01-19	6.630	6.650	6.530	6.580	6.580	24,313,429
2026-01-16	6.540	6.760	6.510	6.670	6.670	39,562,394
2026-01-15	6.450	6.800	6.440	6.530	6.530	34,851,974
2026-01-14	6.460	6.580	6.410	6.470	6.470	33,957,437
2026-01-13	6.450	6.590	6.420	6.460	6.460	30,143,710
2026-01-12	6.460	6.480	6.370	6.460	6.460	27,699,071
2026-01-09	6.390	6.520	6.350	6.470	6.470	27,822,767
2026-01-08	6.380	6.430	6.340	6.380	6.380	17,293,120
2026-01-07	6.340	6.450	6.300	6.370	6.370	21,693,119
2026-01-06	6.280	6.400	6.260	6.340	6.340	16,397,389
2026-01-05	6.260	6.290	6.200	6.270	6.270	16,089,169
2025-12-31	6.250	6.270	6.220	6.260	6.260	10,203,205
2025-12-30	6.280	6.290	6.230	6.250	6.250	12,999,903
2025-12-29	6.330	6.410	6.270	6.320	6.320	15,178,706
2025-12-26	6.570	6.570	6.320	6.370	6.370	29,330,341
2025-12-25	6.350	6.500	6.350	6.500	6.500	38,191,767
2025-12-24	6.180	6.210	6.150	6.200	6.200	8,037,681
2025-12-23	6.250	6.270	6.160	6.180	6.180	9,507,369
2025-12-22	6.350	6.350	6.240	6.250	6.250	9,507,945
2025-12-19	6.210	6.300	6.210	6.270	6.270	10,432,853
2025-12-18	6.160	6.320	6.130	6.210	6.210	13,440,518
2025-12-17	6.150	6.200	6.090	6.170	6.170	12,254,974
2025-12-16	6.140	6.250	6.130	6.160	6.160	12,180,466
2025-12-15	6.300	6.320	6.150	6.150	6.150	16,829,152
2025-12-12	6.280	6.360	6.270	6.330	6.330	12,659,624
2025-12-11	6.370	6.440	6.230	6.340	6.340	20,309,026
2025-12-10	6.320	6.400	6.280	6.320	6.320	12,995,552
2025-12-09	6.420	6.420	6.280	6.320	6.320	22,332,591
2025-12-08	6.560	6.560	6.400	6.460	6.460	23,519,205
2025-12-05	6.470	6.630	6.450	6.590	6.590	29,540,456
2025-12-04	6.260	6.530	6.180	6.460	6.460	34,248,184
2025-12-03	6.150	6.320	6.140	6.280	6.280	29,205,378
2025-12-02	6.090	6.280	6.090	6.160	6.160	20,502,844
2025-12-01	6.070	6.080	5.990	6.060	6.060	17,889,026
2025-11-28	5.930	6.150	5.880	6.090	6.090	23,824,623
2025-11-27	5.920	5.970	5.910	5.940	5.940	11,556,018
2025-11-26	6.010	6.070	5.960	5.970	5.970	13,013,461
2025-11-25	6.000	6.080	6.000	6.010	6.010	11,676,282
2025-11-24	5.970	6.060	5.900	6.020	6.020	15,999,600
2025-11-21	6.130	6.160	5.860	5.880	5.880	25,654,715
2025-11-20	6.180	6.230	6.120	6.150	6.150	12,767,754
2025-11-19	6.310	6.350	6.160	6.180	6.180	17,019,749
2025-11-18	6.270	6.350	6.240	6.300	6.300	18,271,807
2025-11-17	6.450	6.460	6.270	6.290	6.290	28,400,594
2025-11-14	6.470	6.530	6.460	6.470	6.470	14,646,949
2025-11-13	6.550	6.550	6.460	6.500	6.500	20,412,250
2025-11-12	6.750	6.760	6.530	6.550	6.550	27,964,217
2025-11-11	6.810	6.870	6.710	6.730	6.730	27,317,336
2025-11-10	6.810	6.980	6.680	6.870	6.870	46,728,409
2025-11-07	7.110	7.260	6.900	6.930	6.930	66,078,380
2025-11-06	6.690	7.300	6.610	7.020	7.020	68,277,217
2025-11-05	6.550	6.750	6.490	6.680	6.680	17,545,298
2025-11-04	6.660	6.710	6.570	6.610	6.610	18,149,958
2025-11-03	6.730	6.770	6.660	6.680	6.680	21,628,468
2025-10-31	6.700	6.860	6.660	6.780	6.780	37,330,272
2025-10-30	6.530	7.000	6.450	6.840	6.840	55,889,991
2025-10-29	6.450	6.680	6.390	6.520	6.520	33,871,606
2025-10-28	6.320	6.480	6.280	6.460	6.460	29,267,042
2025-10-27	6.400	6.490	6.290	6.310	6.310	28,712,200

← NewerPage 4 of 5 · 244 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.