Chongqing Constr Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.620	2.650	2.560	2.610	2.610	34,666,115
2024-04-25	2.750	2.760	2.630	2.670	2.670	56,404,446
2024-04-24	3.040	3.040	2.840	2.860	2.860	64,397,149
2024-04-23	2.620	2.850	2.600	2.760	2.760	25,418,926
2024-04-22	2.650	2.660	2.600	2.610	2.610	6,912,000
2024-04-19	2.610	2.680	2.610	2.660	2.660	6,762,300
2024-04-18	2.670	2.680	2.620	2.630	2.630	7,362,667
2024-04-17	2.540	2.680	2.530	2.670	2.670	12,247,663
2024-04-16	2.580	2.600	2.500	2.510	2.510	10,979,261
2024-04-15	2.690	2.720	2.560	2.620	2.620	12,964,315
2024-04-12	2.780	2.780	2.700	2.700	2.700	8,380,900
2024-04-11	2.720	2.810	2.700	2.770	2.770	9,493,000
2024-04-10	2.800	2.820	2.710	2.730	2.730	8,263,918
2024-04-09	2.800	2.840	2.800	2.810	2.810	5,450,800
2024-04-08	2.850	2.870	2.800	2.810	2.810	9,352,900
2024-04-03	2.840	2.860	2.810	2.860	2.860	6,921,300
2024-04-02	2.810	2.880	2.800	2.840	2.840	8,451,327
2024-04-01	2.760	2.820	2.760	2.810	2.810	9,722,841
2024-03-29	2.720	2.760	2.710	2.760	2.760	4,773,100
2024-03-28	2.700	2.760	2.690	2.710	2.710	8,371,700
2024-03-27	2.790	2.810	2.710	2.710	2.710	8,056,700
2024-03-26	2.800	2.830	2.740	2.780	2.780	7,711,818
2024-03-25	2.840	2.870	2.800	2.800	2.800	7,887,672
2024-03-22	2.890	2.910	2.820	2.840	2.840	6,984,900
2024-03-21	2.890	2.920	2.860	2.900	2.900	7,802,200
2024-03-20	2.880	2.890	2.850	2.880	2.880	6,006,200
2024-03-19	2.900	2.910	2.860	2.870	2.870	8,932,800
2024-03-18	2.840	2.900	2.830	2.890	2.890	9,868,000
2024-03-15	2.810	2.840	2.780	2.830	2.830	8,133,192
2024-03-14	2.790	2.820	2.780	2.800	2.800	8,246,947
2024-03-13	2.830	2.830	2.770	2.800	2.800	8,704,500
2024-03-12	2.800	2.840	2.780	2.830	2.830	8,882,600
2024-03-11	2.750	2.800	2.750	2.800	2.800	6,643,500
2024-03-08	2.740	2.780	2.720	2.760	2.760	5,465,900
2024-03-07	2.760	2.800	2.740	2.750	2.750	6,951,659
2024-03-06	2.740	2.770	2.720	2.740	2.740	6,566,200
2024-03-05	2.790	2.800	2.740	2.750	2.750	8,503,600
2024-03-04	2.840	2.850	2.760	2.800	2.800	8,535,500
2024-03-01	2.820	2.860	2.800	2.830	2.830	7,315,800
2024-02-29	2.700	2.830	2.700	2.820	2.820	10,854,804
2024-02-28	2.920	2.980	2.760	2.760	2.760	16,952,000
2024-02-27	2.840	2.930	2.840	2.920	2.920	9,054,200
2024-02-26	2.840	2.900	2.820	2.860	2.860	11,638,000
2024-02-23	2.760	2.850	2.760	2.840	2.840	10,660,575
2024-02-22	2.770	2.790	2.720	2.760	2.760	9,391,313
2024-02-21	2.680	2.820	2.650	2.760	2.760	14,531,270
2024-02-20	2.690	2.730	2.620	2.700	2.700	11,765,409
2024-02-19	2.550	2.770	2.540	2.700	2.700	28,074,722
2024-02-08	2.410	2.560	2.320	2.560	2.560	26,093,582
2024-02-07	2.490	2.500	2.320	2.400	2.400	26,545,366
2024-02-06	2.450	2.560	2.270	2.460	2.460	25,513,848
2024-02-05	2.740	2.750	2.510	2.510	2.510	24,034,200
2024-02-02	2.940	2.990	2.700	2.790	2.790	24,151,151
2024-02-01	3.040	3.040	2.900	2.930	2.930	18,309,975
2024-01-31	3.140	3.210	3.020	3.040	3.040	12,944,362
2024-01-30	3.250	3.280	3.160	3.170	3.170	10,326,400
2024-01-29	3.320	3.350	3.260	3.270	3.270	14,367,200
2024-01-26	3.250	3.350	3.230	3.320	3.320	16,585,400
2024-01-25	3.080	3.240	3.060	3.240	3.240	13,294,513
2024-01-24	2.960	3.080	2.950	3.070	3.070	15,148,200

← NewerPage 11 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.