Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.990 | 2.990 | 2.880 | 2.950 | 2.950 | 15,114,000 |
| 2024-01-22 | 3.160 | 3.180 | 2.970 | 2.990 | 2.990 | 12,241,100 |
| 2024-01-19 | 3.180 | 3.200 | 3.150 | 3.160 | 3.160 | 10,784,304 |
| 2024-01-18 | 3.240 | 3.280 | 3.100 | 3.190 | 3.190 | 16,879,600 |
| 2024-01-17 | 3.310 | 3.320 | 3.240 | 3.260 | 3.260 | 6,852,600 |
| 2024-01-16 | 3.300 | 3.340 | 3.260 | 3.310 | 3.310 | 7,502,000 |
| 2024-01-15 | 3.330 | 3.350 | 3.270 | 3.320 | 3.320 | 7,823,000 |
| 2024-01-12 | 3.310 | 3.350 | 3.290 | 3.310 | 3.310 | 6,692,100 |
| 2024-01-11 | 3.260 | 3.310 | 3.240 | 3.300 | 3.300 | 7,807,700 |
| 2024-01-10 | 3.290 | 3.320 | 3.250 | 3.260 | 3.260 | 7,149,400 |
| 2024-01-09 | 3.270 | 3.330 | 3.250 | 3.320 | 3.320 | 6,932,523 |
| 2024-01-08 | 3.290 | 3.350 | 3.280 | 3.280 | 3.280 | 8,170,200 |
| 2024-01-05 | 3.340 | 3.370 | 3.310 | 3.330 | 3.330 | 9,013,400 |
| 2024-01-04 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 5,892,400 |
| 2024-01-03 | 3.320 | 3.370 | 3.310 | 3.350 | 3.350 | 7,064,254 |
| 2024-01-02 | 3.270 | 3.340 | 3.270 | 3.330 | 3.330 | 7,990,700 |
| 2023-12-29 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 5,797,000 |
| 2023-12-28 | 3.210 | 3.290 | 3.180 | 3.270 | 3.270 | 9,171,262 |
| 2023-12-27 | 3.200 | 3.230 | 3.150 | 3.200 | 3.200 | 7,417,100 |
| 2023-12-26 | 3.240 | 3.250 | 3.190 | 3.190 | 3.190 | 5,159,600 |
| 2023-12-25 | 3.240 | 3.260 | 3.190 | 3.220 | 3.220 | 7,166,713 |
| 2023-12-22 | 3.280 | 3.290 | 3.230 | 3.240 | 3.240 | 7,977,161 |
| 2023-12-21 | 3.230 | 3.290 | 3.220 | 3.270 | 3.270 | 8,255,241 |
| 2023-12-20 | 3.310 | 3.320 | 3.250 | 3.260 | 3.260 | 7,402,700 |
| 2023-12-19 | 3.380 | 3.390 | 3.270 | 3.300 | 3.300 | 8,260,300 |
| 2023-12-18 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 7,498,500 |
| 2023-12-15 | 3.410 | 3.440 | 3.390 | 3.410 | 3.410 | 6,515,900 |
| 2023-12-14 | 3.390 | 3.430 | 3.360 | 3.410 | 3.410 | 10,451,800 |
| 2023-12-13 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 9,930,800 |
| 2023-12-12 | 3.310 | 3.390 | 3.300 | 3.390 | 3.390 | 12,011,800 |
| 2023-12-11 | 3.270 | 3.330 | 3.220 | 3.320 | 3.320 | 16,456,000 |
| 2023-12-08 | 3.360 | 3.390 | 3.270 | 3.280 | 3.280 | 13,043,200 |
| 2023-12-07 | 3.370 | 3.370 | 3.330 | 3.360 | 3.360 | 6,831,000 |
| 2023-12-06 | 3.370 | 3.380 | 3.330 | 3.360 | 3.360 | 5,874,700 |
| 2023-12-05 | 3.420 | 3.420 | 3.350 | 3.350 | 3.350 | 6,402,500 |
| 2023-12-04 | 3.390 | 3.430 | 3.380 | 3.420 | 3.420 | 6,640,761 |
| 2023-12-01 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 5,852,700 |
| 2023-11-30 | 3.390 | 3.390 | 3.340 | 3.370 | 3.370 | 6,385,000 |
| 2023-11-29 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 7,867,449 |
| 2023-11-28 | 3.400 | 3.420 | 3.390 | 3.400 | 3.400 | 5,538,961 |
| 2023-11-27 | 3.390 | 3.400 | 3.350 | 3.390 | 3.390 | 9,179,949 |
| 2023-11-24 | 3.420 | 3.450 | 3.400 | 3.400 | 3.400 | 7,377,300 |
| 2023-11-23 | 3.410 | 3.440 | 3.380 | 3.440 | 3.440 | 9,811,669 |
| 2023-11-22 | 3.410 | 3.450 | 3.390 | 3.400 | 3.400 | 8,907,400 |
| 2023-11-21 | 3.400 | 3.440 | 3.400 | 3.410 | 3.410 | 6,638,900 |
| 2023-11-20 | 3.400 | 3.410 | 3.370 | 3.410 | 3.410 | 7,112,600 |
| 2023-11-17 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 7,786,937 |
| 2023-11-16 | 3.410 | 3.420 | 3.340 | 3.370 | 3.370 | 12,524,037 |
| 2023-11-15 | 3.440 | 3.470 | 3.390 | 3.410 | 3.410 | 10,933,800 |
| 2023-11-14 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 6,952,500 |
| 2023-11-13 | 3.390 | 3.450 | 3.380 | 3.450 | 3.450 | 10,166,836 |
| 2023-11-10 | 3.390 | 3.390 | 3.350 | 3.380 | 3.380 | 6,067,288 |
| 2023-11-09 | 3.390 | 3.410 | 3.370 | 3.380 | 3.380 | 5,176,200 |
| 2023-11-08 | 3.400 | 3.420 | 3.380 | 3.390 | 3.390 | 6,001,300 |
| 2023-11-07 | 3.400 | 3.420 | 3.390 | 3.400 | 3.400 | 5,165,800 |
| 2023-11-06 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 8,431,413 |
| 2023-11-03 | 3.340 | 3.370 | 3.330 | 3.360 | 3.360 | 6,425,749 |
| 2023-11-02 | 3.370 | 3.390 | 3.330 | 3.340 | 3.340 | 6,433,995 |
| 2023-11-01 | 3.390 | 3.400 | 3.360 | 3.370 | 3.370 | 6,967,661 |
| 2023-10-31 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 9,697,178 |
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.