Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.320 | 3.370 | 3.310 | 3.350 | 3.350 | 8,784,098 |
| 2023-10-27 | 3.350 | 3.380 | 3.320 | 3.320 | 3.320 | 11,274,900 |
| 2023-10-26 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 12,241,220 |
| 2023-10-25 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 22,838,574 |
| 2023-10-24 | 3.140 | 3.210 | 3.140 | 3.200 | 3.200 | 7,849,707 |
| 2023-10-23 | 3.210 | 3.210 | 3.120 | 3.140 | 3.140 | 9,364,145 |
| 2023-10-20 | 3.210 | 3.240 | 3.180 | 3.210 | 3.210 | 6,082,200 |
| 2023-10-19 | 3.210 | 3.250 | 3.190 | 3.210 | 3.210 | 6,668,862 |
| 2023-10-18 | 3.270 | 3.280 | 3.210 | 3.210 | 3.210 | 6,202,900 |
| 2023-10-17 | 3.280 | 3.290 | 3.260 | 3.280 | 3.280 | 4,783,300 |
| 2023-10-16 | 3.270 | 3.290 | 3.250 | 3.270 | 3.270 | 4,786,162 |
| 2023-10-13 | 3.290 | 3.300 | 3.270 | 3.280 | 3.280 | 5,461,000 |
| 2023-10-12 | 3.270 | 3.320 | 3.260 | 3.310 | 3.310 | 8,015,749 |
| 2023-10-11 | 3.280 | 3.290 | 3.250 | 3.280 | 3.280 | 7,436,349 |
| 2023-10-10 | 3.360 | 3.370 | 3.260 | 3.280 | 3.280 | 16,821,154 |
| 2023-10-09 | 3.400 | 3.410 | 3.350 | 3.350 | 3.350 | 9,937,800 |
| 2023-09-28 | 3.410 | 3.420 | 3.390 | 3.420 | 3.420 | 5,365,400 |
| 2023-09-27 | 3.400 | 3.430 | 3.380 | 3.410 | 3.410 | 8,022,300 |
| 2023-09-26 | 3.390 | 3.440 | 3.380 | 3.400 | 3.400 | 7,996,839 |
| 2023-09-25 | 3.420 | 3.440 | 3.390 | 3.390 | 3.390 | 6,464,000 |
| 2023-09-22 | 3.390 | 3.440 | 3.370 | 3.440 | 3.440 | 8,126,993 |
| 2023-09-21 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 8,395,007 |
| 2023-09-20 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 6,165,962 |
| 2023-09-19 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 7,358,607 |
| 2023-09-18 | 3.410 | 3.440 | 3.390 | 3.430 | 3.430 | 9,385,100 |
| 2023-09-15 | 3.410 | 3.450 | 3.410 | 3.430 | 3.430 | 7,184,640 |
| 2023-09-14 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 7,198,000 |
| 2023-09-13 | 3.420 | 3.470 | 3.410 | 3.440 | 3.440 | 8,553,800 |
| 2023-09-12 | 3.440 | 3.450 | 3.420 | 3.420 | 3.420 | 5,521,200 |
| 2023-09-11 | 3.420 | 3.450 | 3.380 | 3.430 | 3.430 | 8,856,800 |
| 2023-09-08 | 3.430 | 3.430 | 3.400 | 3.410 | 3.410 | 5,187,400 |
| 2023-09-07 | 3.450 | 3.470 | 3.430 | 3.430 | 3.430 | 8,290,724 |
| 2023-09-06 | 3.440 | 3.480 | 3.430 | 3.460 | 3.460 | 8,091,600 |
| 2023-09-05 | 3.520 | 3.530 | 3.440 | 3.450 | 3.450 | 10,089,900 |
| 2023-09-04 | 3.450 | 3.540 | 3.440 | 3.540 | 3.540 | 14,185,086 |
| 2023-09-01 | 3.420 | 3.460 | 3.390 | 3.440 | 3.440 | 9,612,900 |
| 2023-08-31 | 3.470 | 3.500 | 3.410 | 3.420 | 3.420 | 12,402,726 |
| 2023-08-30 | 3.560 | 3.570 | 3.470 | 3.480 | 3.480 | 16,622,000 |
| 2023-08-29 | 3.570 | 3.610 | 3.530 | 3.560 | 3.560 | 14,437,847 |
| 2023-08-28 | 3.650 | 3.670 | 3.560 | 3.590 | 3.590 | 16,089,369 |
| 2023-08-25 | 3.480 | 3.570 | 3.460 | 3.480 | 3.480 | 8,230,900 |
| 2023-08-24 | 3.580 | 3.600 | 3.460 | 3.480 | 3.480 | 11,246,265 |
| 2023-08-23 | 3.640 | 3.650 | 3.570 | 3.590 | 3.590 | 8,120,800 |
| 2023-08-22 | 3.650 | 3.670 | 3.590 | 3.660 | 3.660 | 10,217,649 |
| 2023-08-21 | 3.610 | 3.690 | 3.610 | 3.650 | 3.650 | 13,339,900 |
| 2023-08-18 | 3.650 | 3.700 | 3.610 | 3.620 | 3.620 | 5,652,800 |
| 2023-08-17 | 3.610 | 3.670 | 3.590 | 3.670 | 3.670 | 7,950,362 |
| 2023-08-16 | 3.630 | 3.680 | 3.590 | 3.650 | 3.650 | 7,886,200 |
| 2023-08-15 | 3.670 | 3.680 | 3.600 | 3.650 | 3.650 | 7,786,200 |
| 2023-08-14 | 3.630 | 3.680 | 3.590 | 3.660 | 3.660 | 8,726,200 |
| 2023-08-11 | 3.720 | 3.740 | 3.620 | 3.640 | 3.640 | 10,291,600 |
| 2023-08-10 | 3.740 | 3.740 | 3.690 | 3.720 | 3.720 | 6,600,600 |
| 2023-08-09 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 8,995,700 |
| 2023-08-08 | 3.770 | 3.790 | 3.720 | 3.740 | 3.740 | 9,377,900 |
| 2023-08-07 | 3.800 | 3.810 | 3.740 | 3.760 | 3.760 | 13,654,011 |
| 2023-08-04 | 3.850 | 3.860 | 3.790 | 3.800 | 3.800 | 16,986,700 |
| 2023-08-03 | 3.810 | 3.860 | 3.770 | 3.820 | 3.820 | 14,357,000 |
| 2023-08-02 | 3.800 | 3.880 | 3.790 | 3.820 | 3.820 | 22,151,300 |
| 2023-08-01 | 3.770 | 3.860 | 3.730 | 3.810 | 3.810 | 22,673,250 |
| 2023-07-31 | 3.700 | 3.780 | 3.680 | 3.780 | 3.780 | 20,057,945 |
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.