Chongqing Constr Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.540	2.720	2.510	2.700	2.700	27,867,500
2026-10-20	2.490	2.530	2.470	2.520	2.520	12,314,185
2026-10-19	2.530	2.550	2.470	2.490	2.490	12,144,000
2026-10-16	2.520	2.600	2.520	2.540	2.540	12,429,800
2026-10-15	2.580	2.590	2.500	2.510	2.510	14,462,075
2026-10-14	2.640	2.660	2.590	2.610	2.610	10,715,400
2026-10-13	2.610	2.660	2.560	2.640	2.640	11,496,900
2026-10-12	2.670	2.690	2.610	2.620	2.620	8,763,200
2026-10-09	2.630	2.690	2.610	2.660	2.660	9,437,900
2026-10-08	2.690	2.710	2.620	2.640	2.640	12,822,800
2026-09-30	2.670	2.700	2.590	2.690	2.690	15,760,500
2026-09-29	2.580	2.680	2.580	2.650	2.650	14,723,200
2026-09-28	2.620	2.630	2.570	2.580	2.580	8,197,200
2026-09-24	2.610	2.640	2.580	2.600	2.600	14,140,800
2026-09-23	2.640	2.700	2.600	2.610	2.610	16,102,800
2026-09-22	2.710	2.720	2.590	2.630	2.630	17,238,052
2026-09-21	2.640	2.710	2.610	2.690	2.690	12,673,752
2026-09-18	2.640	2.670	2.600	2.620	2.620	10,374,552
2026-09-17	2.600	2.640	2.560	2.620	2.620	10,333,900
2026-09-16	2.580	2.630	2.560	2.600	2.600	10,792,345
2026-09-15	2.690	2.700	2.590	2.600	2.600	11,304,599
2026-09-14	2.680	2.710	2.660	2.680	2.680	11,714,599
2026-09-11	2.740	2.760	2.670	2.690	2.690	13,988,199
2026-09-10	2.720	2.780	2.700	2.760	2.760	11,422,000
2026-09-09	2.750	2.760	2.700	2.730	2.730	8,772,500
2026-09-08	2.690	2.770	2.680	2.750	2.750	14,548,000
2026-09-07	2.720	2.720	2.660	2.690	2.690	9,584,267
2026-09-04	2.680	2.740	2.660	2.700	2.700	13,617,100
2026-09-03	2.660	2.700	2.650	2.670	2.670	11,077,300
2026-09-02	2.690	2.710	2.630	2.660	2.660	14,063,700
2026-09-01	2.650	2.750	2.630	2.700	2.700	18,578,299
2026-08-31	2.630	2.710	2.620	2.630	2.630	17,989,900
2026-08-28	2.600	2.660	2.590	2.640	2.640	12,665,436
2026-08-27	2.670	2.670	2.570	2.610	2.610	15,393,700
2026-08-26	2.650	2.710	2.650	2.670	2.670	8,055,600
2026-08-25	2.570	2.670	2.560	2.650	2.650	11,178,033
2026-08-24	2.600	2.610	2.540	2.580	2.580	9,241,200
2026-08-21	2.580	2.610	2.520	2.600	2.600	9,957,829
2026-08-20	2.520	2.610	2.520	2.590	2.590	13,275,100
2026-08-19	2.560	2.570	2.520	2.520	2.520	7,044,400
2026-08-18	2.590	2.610	2.570	2.570	2.570	7,752,540
2026-08-17	2.600	2.630	2.560	2.600	2.600	7,129,900
2026-08-14	2.610	2.610	2.540	2.580	2.580	11,075,200
2026-08-13	2.670	2.680	2.600	2.610	2.610	12,097,300
2026-08-12	2.620	2.690	2.610	2.670	2.670	11,145,900
2026-08-11	2.630	2.650	2.600	2.630	2.630	7,965,400
2026-08-10	2.620	2.660	2.620	2.640	2.640	7,770,300
2026-08-07	2.680	2.680	2.590	2.610	2.610	8,840,600
2026-08-06	2.660	2.690	2.640	2.680	2.680	7,090,700
2026-08-05	2.700	2.720	2.640	2.660	2.660	8,083,920
2026-08-04	2.710	2.710	2.670	2.700	2.700	9,007,045
2026-08-03	2.580	2.690	2.580	2.690	2.690	14,686,787
2026-07-31	2.580	2.600	2.550	2.590	2.590	9,373,500
2026-07-30	2.590	2.630	2.570	2.580	2.580	10,858,600
2026-07-29	2.550	2.620	2.550	2.590	2.590	8,002,000
2026-07-28	2.520	2.600	2.520	2.560	2.560	7,706,718
2026-07-27	2.440	2.550	2.430	2.520	2.520	9,332,145
2026-07-24	2.510	2.530	2.440	2.450	2.450	6,607,433
2026-07-23	2.450	2.540	2.450	2.520	2.520	8,250,844
2026-07-22	2.450	2.510	2.420	2.470	2.470	8,009,836

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0240 CNY
2022-07-28	0.0440 CNY
2021-07-22	0.0450 CNY
2020-07-16	0.0760 CNY
2019-07-15	0.0660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.