Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.400 | 6.520 | 6.350 | 6.440 | 6.440 | 29,753,653 |
| 2025-10-23 | 6.340 | 6.400 | 6.230 | 6.340 | 6.340 | 17,539,828 |
| 2025-10-22 | 6.300 | 6.450 | 6.250 | 6.330 | 6.330 | 19,702,657 |
| 2025-10-21 | 6.140 | 6.330 | 6.120 | 6.310 | 6.310 | 22,702,319 |
| 2025-10-20 | 6.110 | 6.160 | 6.060 | 6.140 | 6.140 | 13,350,263 |
| 2025-10-17 | 6.160 | 6.200 | 6.080 | 6.090 | 6.090 | 16,538,209 |
| 2025-10-16 | 6.310 | 6.320 | 6.150 | 6.160 | 6.160 | 19,220,928 |
| 2025-10-15 | 6.260 | 6.340 | 6.190 | 6.330 | 6.330 | 16,609,890 |
| 2025-10-14 | 6.320 | 6.430 | 6.230 | 6.250 | 6.250 | 21,864,490 |
| 2025-10-13 | 6.140 | 6.350 | 6.130 | 6.310 | 6.310 | 21,335,905 |
| 2025-10-10 | 6.450 | 6.520 | 6.400 | 6.430 | 6.430 | 22,879,302 |
| 2025-10-09 | 6.350 | 6.640 | 6.180 | 6.470 | 6.470 | 51,202,934 |
| 2025-09-30 | 6.210 | 6.350 | 6.170 | 6.310 | 6.310 | 23,540,960 |
| 2025-09-29 | 6.160 | 6.260 | 5.990 | 6.220 | 6.220 | 25,289,098 |
| 2025-09-26 | 6.160 | 6.290 | 6.100 | 6.190 | 6.190 | 25,886,035 |
| 2025-09-25 | 6.010 | 6.370 | 6.010 | 6.180 | 6.180 | 68,916,516 |
| 2025-09-24 | 6.350 | 6.520 | 6.330 | 6.470 | 6.470 | 19,215,422 |
| 2025-09-23 | 6.510 | 6.520 | 6.270 | 6.380 | 6.380 | 28,344,456 |
| 2025-09-22 | 6.480 | 6.540 | 6.320 | 6.540 | 6.540 | 31,994,572 |
| 2025-09-19 | 6.600 | 6.670 | 6.470 | 6.520 | 6.520 | 24,468,378 |
| 2025-09-18 | 6.670 | 6.820 | 6.500 | 6.600 | 6.600 | 41,094,302 |
| 2025-09-17 | 6.720 | 6.770 | 6.680 | 6.700 | 6.700 | 23,595,070 |
| 2025-09-16 | 6.810 | 6.830 | 6.710 | 6.770 | 6.770 | 19,092,606 |
| 2025-09-15 | 6.900 | 6.900 | 6.750 | 6.810 | 6.810 | 28,238,592 |
| 2025-09-12 | 6.820 | 6.990 | 6.790 | 6.900 | 6.900 | 40,157,789 |
| 2025-09-11 | 6.700 | 6.780 | 6.530 | 6.760 | 6.760 | 30,028,356 |
| 2025-09-10 | 6.700 | 6.830 | 6.650 | 6.700 | 6.700 | 17,461,157 |
| 2025-09-09 | 6.850 | 6.920 | 6.720 | 6.720 | 6.720 | 24,757,837 |
| 2025-09-08 | 6.960 | 6.970 | 6.820 | 6.870 | 6.870 | 24,557,051 |
| 2025-09-05 | 6.810 | 7.020 | 6.730 | 6.960 | 6.960 | 32,626,774 |
| 2025-09-04 | 7.100 | 7.120 | 6.690 | 6.840 | 6.840 | 48,185,806 |
| 2025-09-03 | 7.070 | 7.220 | 7.010 | 7.060 | 7.060 | 33,534,282 |
| 2025-09-02 | 7.280 | 7.510 | 7.050 | 7.140 | 7.140 | 45,939,523 |
| 2025-09-01 | 7.220 | 7.350 | 7.120 | 7.140 | 7.140 | 41,239,540 |
| 2025-08-29 | 7.080 | 7.320 | 6.930 | 7.230 | 7.230 | 55,051,651 |
| 2025-08-28 | 7.210 | 7.350 | 7.160 | 7.350 | 7.350 | 43,631,484 |
| 2025-08-27 | 7.660 | 7.660 | 7.200 | 7.200 | 7.200 | 74,191,066 |
| 2025-08-26 | 7.530 | 7.800 | 7.420 | 7.660 | 7.660 | 70,102,417 |
| 2025-08-25 | 7.840 | 7.990 | 7.470 | 7.520 | 7.520 | 76,213,685 |
| 2025-08-22 | 7.510 | 7.880 | 7.480 | 7.730 | 7.730 | 54,665,999 |
| 2025-08-21 | 7.450 | 7.760 | 7.410 | 7.600 | 7.600 | 60,192,386 |
| 2025-08-20 | 7.680 | 7.850 | 7.300 | 7.390 | 7.390 | 82,252,900 |
| 2025-08-19 | 7.700 | 8.230 | 7.560 | 7.740 | 7.740 | 90,415,775 |
| 2025-08-18 | 7.800 | 8.030 | 7.530 | 7.630 | 7.630 | 78,424,458 |
| 2025-08-15 | 7.400 | 7.900 | 7.310 | 7.810 | 7.810 | 82,621,306 |
| 2025-08-14 | 7.300 | 7.580 | 7.130 | 7.420 | 7.420 | 109,234,188 |
| 2025-08-13 | 6.700 | 7.370 | 6.680 | 7.350 | 7.350 | 113,907,611 |
| 2025-08-12 | 6.600 | 6.780 | 6.580 | 6.700 | 6.700 | 35,884,060 |
| 2025-08-11 | 6.480 | 6.780 | 6.450 | 6.620 | 6.620 | 47,379,460 |
| 2025-08-08 | 6.420 | 6.510 | 6.400 | 6.480 | 6.480 | 21,510,402 |
| 2025-08-07 | 6.590 | 6.620 | 6.450 | 6.480 | 6.480 | 29,959,162 |
| 2025-08-06 | 6.580 | 6.620 | 6.490 | 6.530 | 6.530 | 29,585,811 |
| 2025-08-05 | 6.590 | 6.650 | 6.490 | 6.580 | 6.580 | 36,935,360 |
| 2025-08-04 | 6.670 | 6.750 | 6.500 | 6.560 | 6.560 | 58,605,575 |
| 2025-08-01 | 6.460 | 7.030 | 6.420 | 6.770 | 6.770 | 103,775,950 |
| 2025-07-31 | 6.140 | 6.540 | 6.110 | 6.450 | 6.450 | 76,127,131 |
| 2025-07-30 | 6.170 | 6.180 | 6.080 | 6.140 | 6.140 | 16,477,096 |
| 2025-07-29 | 6.180 | 6.220 | 6.100 | 6.180 | 6.180 | 17,503,811 |
| 2025-07-28 | 6.180 | 6.250 | 6.180 | 6.200 | 6.200 | 16,401,097 |
| 2025-07-25 | 6.370 | 6.400 | 6.200 | 6.220 | 6.220 | 27,020,265 |
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.