Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.240 | 4.280 | 4.150 | 4.170 | 4.170 | 6,655,796 |
| 2026-10-20 | 4.200 | 4.260 | 4.180 | 4.240 | 4.240 | 6,186,709 |
| 2026-10-19 | 4.220 | 4.230 | 4.140 | 4.220 | 4.220 | 7,324,000 |
| 2026-10-16 | 4.230 | 4.310 | 4.190 | 4.240 | 4.240 | 8,360,000 |
| 2026-10-15 | 4.350 | 4.360 | 4.180 | 4.200 | 4.200 | 14,385,435 |
| 2026-10-14 | 4.520 | 4.560 | 4.390 | 4.400 | 4.400 | 9,424,535 |
| 2026-10-13 | 4.450 | 4.570 | 4.430 | 4.540 | 4.540 | 9,726,579 |
| 2026-10-12 | 4.510 | 4.580 | 4.480 | 4.500 | 4.500 | 10,123,990 |
| 2026-10-09 | 4.520 | 4.570 | 4.380 | 4.520 | 4.520 | 12,988,176 |
| 2026-10-08 | 4.500 | 4.540 | 4.470 | 4.520 | 4.520 | 8,801,300 |
| 2026-09-30 | 4.450 | 4.540 | 4.400 | 4.510 | 4.510 | 10,119,838 |
| 2026-09-29 | 4.310 | 4.520 | 4.290 | 4.450 | 4.450 | 15,572,429 |
| 2026-09-28 | 4.430 | 4.460 | 4.260 | 4.310 | 4.310 | 11,657,668 |
| 2026-09-24 | 4.490 | 4.660 | 4.450 | 4.460 | 4.460 | 15,527,245 |
| 2026-09-23 | 4.470 | 4.560 | 4.420 | 4.490 | 4.490 | 11,467,489 |
| 2026-09-22 | 4.460 | 4.510 | 4.420 | 4.480 | 4.480 | 8,037,662 |
| 2026-09-21 | 4.450 | 4.480 | 4.410 | 4.470 | 4.470 | 8,632,917 |
| 2026-09-18 | 4.420 | 4.480 | 4.420 | 4.440 | 4.440 | 7,775,591 |
| 2026-09-17 | 4.400 | 4.460 | 4.350 | 4.430 | 4.430 | 9,638,022 |
| 2026-09-16 | 4.340 | 4.460 | 4.300 | 4.400 | 4.400 | 10,646,037 |
| 2026-09-15 | 4.460 | 4.480 | 4.300 | 4.350 | 4.350 | 10,781,399 |
| 2026-09-14 | 4.570 | 4.600 | 4.470 | 4.470 | 4.470 | 7,987,299 |
| 2026-09-11 | 4.600 | 4.610 | 4.470 | 4.600 | 4.600 | 16,119,373 |
| 2026-09-10 | 4.630 | 4.680 | 4.580 | 4.630 | 4.630 | 8,073,714 |
| 2026-09-09 | 4.600 | 4.650 | 4.590 | 4.640 | 4.640 | 8,775,711 |
| 2026-09-08 | 4.580 | 4.640 | 4.570 | 4.640 | 4.640 | 12,257,211 |
| 2026-09-07 | 4.600 | 4.630 | 4.550 | 4.600 | 4.600 | 10,283,891 |
| 2026-09-04 | 4.590 | 4.690 | 4.560 | 4.630 | 4.630 | 16,337,767 |
| 2026-09-03 | 4.630 | 4.670 | 4.530 | 4.570 | 4.570 | 14,878,687 |
| 2026-09-02 | 4.490 | 4.710 | 4.420 | 4.620 | 4.620 | 29,370,785 |
| 2026-09-01 | 4.400 | 4.600 | 4.380 | 4.510 | 4.510 | 17,936,122 |
| 2026-08-31 | 4.430 | 4.430 | 4.340 | 4.400 | 4.400 | 11,003,096 |
| 2026-08-28 | 4.350 | 4.450 | 4.320 | 4.430 | 4.430 | 12,727,993 |
| 2026-08-27 | 4.320 | 4.350 | 4.280 | 4.350 | 4.350 | 10,421,470 |
| 2026-08-26 | 4.260 | 4.360 | 4.250 | 4.330 | 4.330 | 10,208,653 |
| 2026-08-25 | 4.290 | 4.300 | 4.170 | 4.270 | 4.270 | 15,425,837 |
| 2026-08-24 | 4.470 | 4.470 | 4.260 | 4.330 | 4.330 | 15,134,029 |
| 2026-08-21 | 4.320 | 4.320 | 4.240 | 4.290 | 4.290 | 8,169,695 |
| 2026-08-20 | 4.260 | 4.330 | 4.240 | 4.320 | 4.320 | 10,543,961 |
| 2026-08-19 | 4.340 | 4.370 | 4.210 | 4.230 | 4.230 | 9,754,654 |
| 2026-08-18 | 4.390 | 4.400 | 4.330 | 4.370 | 4.370 | 8,787,900 |
| 2026-08-17 | 4.400 | 4.420 | 4.340 | 4.390 | 4.390 | 9,666,497 |
| 2026-08-14 | 4.440 | 4.470 | 4.350 | 4.400 | 4.400 | 10,835,458 |
| 2026-08-13 | 4.540 | 4.540 | 4.430 | 4.440 | 4.440 | 10,076,597 |
| 2026-08-12 | 4.520 | 4.570 | 4.480 | 4.530 | 4.530 | 8,764,380 |
| 2026-08-11 | 4.550 | 4.550 | 4.470 | 4.510 | 4.510 | 7,668,208 |
| 2026-08-10 | 4.490 | 4.620 | 4.490 | 4.560 | 4.560 | 10,928,753 |
| 2026-08-07 | 4.520 | 4.520 | 4.410 | 4.480 | 4.480 | 10,043,727 |
| 2026-08-06 | 4.560 | 4.560 | 4.440 | 4.530 | 4.530 | 11,857,100 |
| 2026-08-05 | 4.610 | 4.620 | 4.540 | 4.570 | 4.570 | 9,970,321 |
| 2026-08-04 | 4.660 | 4.690 | 4.570 | 4.580 | 4.580 | 16,009,640 |
| 2026-08-03 | 4.380 | 4.670 | 4.380 | 4.660 | 4.660 | 23,189,498 |
| 2026-07-31 | 4.320 | 4.390 | 4.320 | 4.370 | 4.370 | 9,354,855 |
| 2026-07-30 | 4.350 | 4.420 | 4.280 | 4.320 | 4.320 | 14,421,539 |
| 2026-07-29 | 4.240 | 4.380 | 4.240 | 4.360 | 4.360 | 14,236,801 |
| 2026-07-28 | 4.110 | 4.310 | 4.110 | 4.230 | 4.230 | 19,040,326 |
| 2026-07-27 | 4.010 | 4.170 | 4.010 | 4.130 | 4.130 | 13,143,787 |
| 2026-07-24 | 4.150 | 4.160 | 4.000 | 4.020 | 4.020 | 13,930,921 |
| 2026-07-23 | 4.120 | 4.180 | 4.100 | 4.170 | 4.170 | 10,934,575 |
| 2026-07-22 | 4.200 | 4.260 | 4.090 | 4.120 | 4.120 | 15,532,870 |
Page 1 of 21 · 1,217 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.