Chongqing Constr Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.170	2.220	2.160	2.200	2.200	6,215,298
2024-07-24	2.200	2.220	2.170	2.180	2.180	10,189,191
2024-07-23	2.210	2.330	2.200	2.240	2.240	14,724,700
2024-07-22	2.190	2.210	2.170	2.200	2.200	4,517,850
2024-07-19	2.190	2.210	2.170	2.190	2.190	3,996,100
2024-07-18	2.170	2.210	2.140	2.200	2.200	6,513,100
2024-07-17	2.170	2.200	2.160	2.180	2.180	4,028,018
2024-07-16	2.190	2.190	2.160	2.170	2.170	4,536,000
2024-07-15	2.220	2.220	2.170	2.180	2.180	6,152,500
2024-07-12	2.220	2.260	2.200	2.220	2.220	8,995,800
2024-07-11	2.170	2.220	2.160	2.220	2.220	10,858,500
2024-07-10	2.190	2.200	2.130	2.140	2.140	12,771,968
2024-07-09	2.200	2.240	2.160	2.230	2.230	8,866,700
2024-07-08	2.300	2.300	2.210	2.220	2.220	12,013,500
2024-07-05	2.260	2.260	2.260	2.260	2.260	0
2024-07-04	2.330	2.350	2.250	2.260	2.260	11,575,200
2024-07-03	2.350	2.390	2.320	2.330	2.330	12,244,000
2024-07-02	2.320	2.380	2.310	2.350	2.350	16,687,600
2024-07-01	2.290	2.350	2.290	2.330	2.330	16,602,173
2024-06-28	2.360	2.390	2.310	2.320	2.320	29,602,113
2024-06-27	2.750	2.750	2.360	2.370	2.370	52,394,500
2024-06-26	2.270	2.500	2.240	2.500	2.500	28,214,233
2024-06-25	2.250	2.300	2.250	2.270	2.270	6,414,800
2024-06-24	2.320	2.320	2.230	2.280	2.280	10,652,000
2024-06-21	2.320	2.360	2.310	2.340	2.340	5,445,583
2024-06-20	2.400	2.400	2.310	2.320	2.320	7,825,200
2024-06-19	2.420	2.440	2.380	2.390	2.390	8,230,300
2024-06-18	2.360	2.420	2.350	2.420	2.420	6,201,167
2024-06-17	2.370	2.390	2.350	2.360	2.360	7,413,300
2024-06-14	2.370	2.400	2.340	2.380	2.380	5,788,700
2024-06-13	2.410	2.420	2.360	2.380	2.380	8,033,400
2024-06-12	2.400	2.430	2.390	2.410	2.410	5,441,800
2024-06-11	2.440	2.440	2.380	2.400	2.400	7,321,300
2024-06-07	2.400	2.450	2.400	2.440	2.440	10,378,100
2024-06-06	2.470	2.500	2.360	2.380	2.380	13,050,100
2024-06-05	2.540	2.540	2.470	2.480	2.480	8,214,200
2024-06-04	2.540	2.560	2.500	2.530	2.530	7,358,200
2024-06-03	2.580	2.600	2.510	2.540	2.540	9,591,875
2024-05-31	2.600	2.610	2.580	2.590	2.590	6,972,361
2024-05-30	2.610	2.630	2.580	2.590	2.590	7,509,083
2024-05-29	2.630	2.660	2.610	2.620	2.620	6,690,800
2024-05-28	2.670	2.670	2.610	2.620	2.620	9,557,800
2024-05-27	2.710	2.720	2.630	2.680	2.680	12,468,900
2024-05-24	2.730	2.800	2.690	2.710	2.710	18,932,594
2024-05-23	2.810	2.890	2.710	2.760	2.760	27,921,994
2024-05-22	2.740	2.870	2.730	2.820	2.820	18,545,800
2024-05-21	2.760	2.810	2.740	2.750	2.750	12,646,400
2024-05-20	2.790	2.800	2.750	2.760	2.760	14,899,200
2024-05-17	2.730	2.800	2.700	2.800	2.800	21,274,500
2024-05-16	2.640	2.730	2.640	2.710	2.710	21,755,699
2024-05-15	2.640	2.650	2.620	2.640	2.640	7,155,100
2024-05-14	2.620	2.650	2.620	2.640	2.640	6,536,000
2024-05-13	2.640	2.650	2.610	2.620	2.620	9,493,100
2024-05-10	2.640	2.660	2.610	2.650	2.650	10,046,900
2024-05-09	2.610	2.650	2.610	2.640	2.640	7,277,067
2024-05-08	2.660	2.670	2.610	2.610	2.610	10,783,300
2024-05-07	2.670	2.680	2.640	2.670	2.670	12,828,785
2024-05-06	2.650	2.700	2.650	2.680	2.680	19,961,727
2024-04-30	2.690	2.690	2.610	2.630	2.630	22,961,300
2024-04-29	2.590	2.690	2.580	2.690	2.690	32,126,600

← NewerPage 10 of 21 · 1,212 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.