Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.510 | 5.540 | 5.370 | 5.390 | 5.390 | 18,073,487 |
| 2025-01-21 | 5.530 | 5.660 | 5.440 | 5.540 | 5.540 | 19,183,738 |
| 2025-01-20 | 5.440 | 5.680 | 5.370 | 5.550 | 5.550 | 30,500,295 |
| 2025-01-17 | 5.400 | 5.420 | 5.340 | 5.380 | 5.380 | 13,426,349 |
| 2025-01-16 | 5.390 | 5.520 | 5.350 | 5.410 | 5.410 | 16,229,942 |
| 2025-01-15 | 5.380 | 5.430 | 5.320 | 5.390 | 5.390 | 16,191,710 |
| 2025-01-14 | 5.170 | 5.460 | 5.170 | 5.380 | 5.380 | 26,701,590 |
| 2025-01-13 | 5.150 | 5.210 | 5.000 | 5.170 | 5.170 | 18,319,685 |
| 2025-01-10 | 5.310 | 5.460 | 5.190 | 5.220 | 5.220 | 21,966,464 |
| 2025-01-09 | 5.190 | 5.420 | 5.110 | 5.330 | 5.330 | 26,289,869 |
| 2025-01-08 | 5.270 | 5.310 | 5.100 | 5.200 | 5.200 | 20,966,243 |
| 2025-01-07 | 5.180 | 5.270 | 5.120 | 5.270 | 5.270 | 18,686,483 |
| 2025-01-06 | 5.200 | 5.270 | 5.080 | 5.190 | 5.190 | 19,859,049 |
| 2025-01-03 | 5.530 | 5.550 | 5.160 | 5.210 | 5.210 | 29,268,566 |
| 2025-01-02 | 5.510 | 5.740 | 5.470 | 5.500 | 5.500 | 24,811,580 |
| 2024-12-31 | 5.760 | 5.810 | 5.580 | 5.590 | 5.590 | 22,475,107 |
| 2024-12-30 | 5.900 | 5.910 | 5.700 | 5.760 | 5.760 | 19,094,824 |
| 2024-12-27 | 5.850 | 5.950 | 5.830 | 5.900 | 5.900 | 21,643,710 |
| 2024-12-26 | 5.740 | 5.970 | 5.710 | 5.880 | 5.880 | 26,399,413 |
| 2024-12-25 | 5.740 | 5.810 | 5.550 | 5.760 | 5.760 | 29,199,987 |
| 2024-12-24 | 5.860 | 5.940 | 5.660 | 5.780 | 5.780 | 43,308,902 |
| 2024-12-23 | 6.090 | 6.100 | 5.810 | 5.840 | 5.840 | 38,909,932 |
| 2024-12-20 | 6.190 | 6.230 | 6.050 | 6.090 | 6.090 | 32,194,504 |
| 2024-12-19 | 6.010 | 6.260 | 5.950 | 6.110 | 6.110 | 45,875,225 |
| 2024-12-18 | 6.130 | 6.350 | 5.980 | 6.070 | 6.070 | 102,132,668 |
| 2024-12-17 | 6.630 | 6.740 | 6.630 | 6.630 | 6.630 | 28,418,300 |
| 2024-12-16 | 7.510 | 7.620 | 7.210 | 7.370 | 7.370 | 63,920,314 |
| 2024-12-13 | 7.400 | 8.030 | 7.320 | 7.670 | 7.670 | 91,008,534 |
| 2024-12-12 | 7.380 | 7.480 | 7.160 | 7.450 | 7.450 | 51,231,762 |
| 2024-12-11 | 7.170 | 7.470 | 7.150 | 7.380 | 7.380 | 52,328,943 |
| 2024-12-10 | 7.380 | 7.390 | 7.100 | 7.230 | 7.230 | 69,642,650 |
| 2024-12-09 | 7.400 | 7.600 | 6.960 | 7.120 | 7.120 | 85,189,288 |
| 2024-12-06 | 7.290 | 7.620 | 7.180 | 7.430 | 7.430 | 106,757,922 |
| 2024-12-05 | 6.520 | 7.220 | 6.500 | 7.220 | 7.220 | 126,727,407 |
| 2024-12-04 | 6.570 | 6.700 | 6.520 | 6.560 | 6.560 | 25,392,309 |
| 2024-12-03 | 6.820 | 6.850 | 6.550 | 6.620 | 6.620 | 37,243,198 |
| 2024-12-02 | 6.650 | 6.840 | 6.640 | 6.820 | 6.820 | 32,907,622 |
| 2024-11-29 | 6.580 | 6.790 | 6.460 | 6.680 | 6.680 | 32,059,661 |
| 2024-11-28 | 6.550 | 6.800 | 6.530 | 6.590 | 6.590 | 37,728,721 |
| 2024-11-27 | 6.490 | 6.580 | 6.180 | 6.550 | 6.550 | 43,743,709 |
| 2024-11-26 | 6.590 | 6.680 | 6.450 | 6.460 | 6.460 | 28,517,866 |
| 2024-11-25 | 6.750 | 6.810 | 6.460 | 6.590 | 6.590 | 42,082,973 |
| 2024-11-22 | 7.000 | 7.070 | 6.700 | 6.720 | 6.720 | 41,148,850 |
| 2024-11-21 | 7.220 | 7.290 | 6.890 | 7.030 | 7.030 | 51,609,403 |
| 2024-11-20 | 6.700 | 7.430 | 6.700 | 7.190 | 7.190 | 92,231,787 |
| 2024-11-19 | 6.680 | 6.800 | 6.560 | 6.750 | 6.750 | 33,603,983 |
| 2024-11-18 | 6.760 | 6.910 | 6.450 | 6.700 | 6.700 | 53,860,995 |
| 2024-11-15 | 7.070 | 7.220 | 6.830 | 6.850 | 6.850 | 55,806,251 |
| 2024-11-14 | 7.330 | 7.560 | 7.080 | 7.090 | 7.090 | 61,956,841 |
| 2024-11-13 | 7.060 | 7.480 | 7.030 | 7.370 | 7.370 | 71,034,526 |
| 2024-11-12 | 7.270 | 7.340 | 7.020 | 7.090 | 7.090 | 58,503,640 |
| 2024-11-11 | 6.810 | 7.300 | 6.510 | 7.290 | 7.290 | 123,783,216 |
| 2024-11-08 | 7.140 | 7.180 | 6.800 | 6.830 | 6.830 | 76,677,173 |
| 2024-11-07 | 6.960 | 7.150 | 6.880 | 7.040 | 7.040 | 56,035,634 |
| 2024-11-06 | 6.800 | 7.090 | 6.760 | 7.020 | 7.020 | 60,397,963 |
| 2024-11-05 | 6.650 | 6.940 | 6.600 | 6.810 | 6.810 | 52,948,497 |
| 2024-11-04 | 6.400 | 6.720 | 6.360 | 6.680 | 6.680 | 53,809,529 |
| 2024-11-01 | 6.800 | 6.900 | 6.360 | 6.500 | 6.500 | 73,310,756 |
| 2024-10-31 | 7.100 | 7.150 | 6.850 | 6.930 | 6.930 | 80,039,211 |
| 2024-10-30 | 6.770 | 7.300 | 6.710 | 7.100 | 7.100 | 84,043,353 |
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.