Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.670 | 3.740 | 3.650 | 3.700 | 3.700 | 18,293,294 |
| 2023-07-27 | 3.680 | 3.820 | 3.650 | 3.720 | 3.696 | 28,247,986 |
| 2023-07-26 | 3.620 | 3.770 | 3.610 | 3.730 | 3.706 | 29,383,600 |
| 2023-07-25 | 3.540 | 3.620 | 3.540 | 3.620 | 3.597 | 16,958,024 |
| 2023-07-24 | 3.550 | 3.580 | 3.490 | 3.560 | 3.537 | 19,381,766 |
| 2023-07-21 | 3.460 | 3.490 | 3.440 | 3.480 | 3.458 | 4,734,900 |
| 2023-07-20 | 3.480 | 3.490 | 3.450 | 3.460 | 3.438 | 4,377,800 |
| 2023-07-19 | 3.440 | 3.480 | 3.430 | 3.480 | 3.458 | 5,869,144 |
| 2023-07-18 | 3.430 | 3.460 | 3.420 | 3.440 | 3.418 | 3,924,062 |
| 2023-07-17 | 3.420 | 3.440 | 3.380 | 3.430 | 3.408 | 3,919,600 |
| 2023-07-14 | 3.420 | 3.430 | 3.390 | 3.420 | 3.398 | 4,030,226 |
| 2023-07-13 | 3.380 | 3.420 | 3.380 | 3.410 | 3.388 | 3,363,500 |
| 2023-07-12 | 3.440 | 3.450 | 3.370 | 3.380 | 3.358 | 4,993,800 |
| 2023-07-11 | 3.440 | 3.450 | 3.420 | 3.440 | 3.418 | 4,730,200 |
| 2023-07-10 | 3.450 | 3.450 | 3.420 | 3.440 | 3.418 | 3,151,973 |
| 2023-07-07 | 3.410 | 3.440 | 3.400 | 3.430 | 3.408 | 3,790,500 |
| 2023-07-06 | 3.430 | 3.440 | 3.400 | 3.420 | 3.398 | 3,045,000 |
| 2023-07-05 | 3.430 | 3.460 | 3.420 | 3.430 | 3.408 | 3,868,400 |
| 2023-07-04 | 3.460 | 3.460 | 3.420 | 3.420 | 3.398 | 4,111,400 |
| 2023-07-03 | 3.420 | 3.460 | 3.420 | 3.460 | 3.438 | 5,606,800 |
| 2023-06-30 | 3.410 | 3.450 | 3.400 | 3.420 | 3.398 | 4,743,389 |
| 2023-06-29 | 3.370 | 3.420 | 3.350 | 3.400 | 3.378 | 4,909,091 |
| 2023-06-28 | 3.390 | 3.400 | 3.320 | 3.380 | 3.358 | 4,229,600 |
| 2023-06-27 | 3.320 | 3.400 | 3.310 | 3.380 | 3.358 | 6,910,896 |
| 2023-06-26 | 3.370 | 3.370 | 3.300 | 3.300 | 3.279 | 7,643,389 |
| 2023-06-21 | 3.410 | 3.430 | 3.360 | 3.370 | 3.348 | 6,958,691 |
| 2023-06-20 | 3.480 | 3.480 | 3.400 | 3.410 | 3.388 | 9,383,100 |
| 2023-06-19 | 3.520 | 3.520 | 3.460 | 3.470 | 3.448 | 6,305,871 |
| 2023-06-16 | 3.450 | 3.520 | 3.440 | 3.500 | 3.477 | 9,171,432 |
| 2023-06-15 | 3.470 | 3.480 | 3.410 | 3.450 | 3.428 | 9,007,500 |
| 2023-06-14 | 3.490 | 3.490 | 3.460 | 3.460 | 3.438 | 7,021,100 |
| 2023-06-13 | 3.500 | 3.520 | 3.470 | 3.490 | 3.468 | 8,339,600 |
| 2023-06-12 | 3.530 | 3.530 | 3.490 | 3.520 | 3.497 | 7,650,841 |
| 2023-06-09 | 3.560 | 3.560 | 3.500 | 3.530 | 3.507 | 8,937,300 |
| 2023-06-08 | 3.490 | 3.570 | 3.470 | 3.550 | 3.527 | 12,053,800 |
| 2023-06-07 | 3.480 | 3.510 | 3.470 | 3.490 | 3.468 | 6,259,166 |
| 2023-06-06 | 3.530 | 3.550 | 3.470 | 3.480 | 3.458 | 8,732,300 |
| 2023-06-05 | 3.570 | 3.580 | 3.520 | 3.530 | 3.507 | 7,917,212 |
| 2023-06-02 | 3.510 | 3.570 | 3.510 | 3.560 | 3.537 | 8,988,600 |
| 2023-06-01 | 3.520 | 3.550 | 3.490 | 3.510 | 3.487 | 7,758,600 |
| 2023-05-31 | 3.540 | 3.570 | 3.520 | 3.530 | 3.507 | 6,904,112 |
| 2023-05-30 | 3.510 | 3.560 | 3.470 | 3.540 | 3.517 | 10,734,800 |
| 2023-05-29 | 3.510 | 3.580 | 3.500 | 3.510 | 3.487 | 10,340,112 |
| 2023-05-26 | 3.520 | 3.540 | 3.460 | 3.520 | 3.497 | 11,441,800 |
| 2023-05-25 | 3.470 | 3.490 | 3.450 | 3.490 | 3.468 | 9,583,700 |
| 2023-05-24 | 3.500 | 3.510 | 3.460 | 3.480 | 3.458 | 12,783,018 |
| 2023-05-23 | 3.580 | 3.600 | 3.510 | 3.520 | 3.497 | 18,005,000 |
| 2023-05-22 | 3.620 | 3.640 | 3.580 | 3.590 | 3.567 | 12,266,900 |
| 2023-05-19 | 3.710 | 3.710 | 3.610 | 3.620 | 3.597 | 15,961,400 |
| 2023-05-18 | 3.690 | 3.790 | 3.680 | 3.730 | 3.706 | 12,431,600 |
| 2023-05-17 | 3.670 | 3.700 | 3.630 | 3.690 | 3.666 | 8,696,500 |
| 2023-05-16 | 3.770 | 3.780 | 3.660 | 3.670 | 3.646 | 11,097,100 |
| 2023-05-15 | 3.810 | 3.820 | 3.700 | 3.770 | 3.746 | 11,517,436 |
| 2023-05-12 | 3.870 | 3.880 | 3.800 | 3.800 | 3.776 | 12,017,100 |
| 2023-05-11 | 3.870 | 3.900 | 3.850 | 3.890 | 3.865 | 9,535,300 |
| 2023-05-10 | 3.880 | 3.930 | 3.820 | 3.880 | 3.855 | 12,958,900 |
| 2023-05-09 | 3.870 | 3.960 | 3.850 | 3.890 | 3.865 | 19,538,740 |
| 2023-05-08 | 3.920 | 3.940 | 3.870 | 3.900 | 3.875 | 13,161,345 |
| 2023-05-05 | 3.890 | 3.920 | 3.820 | 3.900 | 3.875 | 13,153,800 |
| 2023-05-04 | 3.770 | 3.890 | 3.750 | 3.880 | 3.855 | 20,390,541 |
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.