Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.580 | 3.780 | 3.560 | 3.770 | 3.746 | 27,925,803 |
| 2023-04-27 | 3.690 | 3.840 | 3.540 | 3.560 | 3.537 | 43,769,810 |
| 2023-04-26 | 3.800 | 3.800 | 3.710 | 3.760 | 3.736 | 11,229,400 |
| 2023-04-25 | 3.840 | 3.940 | 3.770 | 3.810 | 3.785 | 13,428,403 |
| 2023-04-24 | 3.820 | 3.910 | 3.770 | 3.860 | 3.835 | 15,666,677 |
| 2023-04-21 | 3.870 | 3.930 | 3.810 | 3.830 | 3.805 | 13,334,500 |
| 2023-04-20 | 3.820 | 3.900 | 3.770 | 3.880 | 3.855 | 13,596,100 |
| 2023-04-19 | 3.900 | 3.920 | 3.810 | 3.840 | 3.815 | 14,677,257 |
| 2023-04-18 | 3.910 | 3.940 | 3.880 | 3.900 | 3.875 | 18,646,220 |
| 2023-04-17 | 3.820 | 4.020 | 3.800 | 3.950 | 3.925 | 39,752,639 |
| 2023-04-14 | 3.690 | 3.800 | 3.670 | 3.790 | 3.766 | 19,791,724 |
| 2023-04-13 | 3.640 | 3.700 | 3.630 | 3.690 | 3.666 | 9,604,303 |
| 2023-04-12 | 3.610 | 3.660 | 3.590 | 3.650 | 3.627 | 7,549,380 |
| 2023-04-11 | 3.590 | 3.610 | 3.540 | 3.610 | 3.587 | 7,983,935 |
| 2023-04-10 | 3.620 | 3.620 | 3.570 | 3.580 | 3.557 | 8,385,044 |
| 2023-04-07 | 3.620 | 3.650 | 3.610 | 3.620 | 3.597 | 6,096,771 |
| 2023-04-06 | 3.650 | 3.670 | 3.600 | 3.620 | 3.597 | 7,742,684 |
| 2023-04-04 | 3.620 | 3.690 | 3.600 | 3.660 | 3.636 | 10,991,000 |
| 2023-04-03 | 3.600 | 3.640 | 3.590 | 3.630 | 3.607 | 8,861,630 |
| 2023-03-31 | 3.600 | 3.630 | 3.590 | 3.610 | 3.587 | 6,901,000 |
| 2023-03-30 | 3.640 | 3.650 | 3.580 | 3.600 | 3.577 | 8,886,341 |
| 2023-03-29 | 3.720 | 3.720 | 3.610 | 3.630 | 3.607 | 13,319,414 |
| 2023-03-28 | 3.740 | 3.760 | 3.710 | 3.720 | 3.696 | 6,661,300 |
| 2023-03-27 | 3.790 | 3.790 | 3.710 | 3.730 | 3.706 | 9,423,866 |
| 2023-03-24 | 3.820 | 3.830 | 3.750 | 3.780 | 3.756 | 10,399,858 |
| 2023-03-23 | 3.840 | 3.850 | 3.780 | 3.830 | 3.805 | 11,379,100 |
| 2023-03-22 | 3.850 | 3.870 | 3.810 | 3.830 | 3.805 | 9,911,916 |
| 2023-03-21 | 3.870 | 3.900 | 3.790 | 3.840 | 3.815 | 13,547,715 |
| 2023-03-20 | 3.880 | 3.980 | 3.860 | 3.870 | 3.845 | 18,161,900 |
| 2023-03-17 | 3.830 | 3.920 | 3.830 | 3.880 | 3.855 | 12,549,427 |
| 2023-03-16 | 3.860 | 3.880 | 3.810 | 3.830 | 3.805 | 10,843,807 |
| 2023-03-15 | 3.740 | 3.920 | 3.720 | 3.890 | 3.865 | 16,570,900 |
| 2023-03-14 | 3.810 | 3.820 | 3.720 | 3.740 | 3.716 | 7,450,700 |
| 2023-03-13 | 3.780 | 3.840 | 3.770 | 3.810 | 3.785 | 8,063,400 |
| 2023-03-10 | 3.840 | 3.850 | 3.770 | 3.780 | 3.756 | 7,106,800 |
| 2023-03-09 | 3.850 | 3.880 | 3.810 | 3.850 | 3.825 | 7,390,900 |
| 2023-03-08 | 3.800 | 3.850 | 3.780 | 3.850 | 3.825 | 7,165,603 |
| 2023-03-07 | 3.830 | 3.900 | 3.810 | 3.810 | 3.785 | 10,045,100 |
| 2023-03-06 | 3.880 | 3.910 | 3.840 | 3.850 | 3.825 | 10,186,900 |
| 2023-03-03 | 3.840 | 3.900 | 3.820 | 3.880 | 3.855 | 13,485,633 |
| 2023-03-02 | 3.800 | 3.870 | 3.790 | 3.850 | 3.825 | 14,167,420 |
| 2023-03-01 | 3.750 | 3.800 | 3.740 | 3.800 | 3.776 | 8,744,771 |
| 2023-02-28 | 3.720 | 3.760 | 3.690 | 3.750 | 3.726 | 6,123,100 |
| 2023-02-27 | 3.730 | 3.760 | 3.700 | 3.710 | 3.686 | 5,830,624 |
| 2023-02-24 | 3.780 | 3.780 | 3.730 | 3.740 | 3.716 | 5,132,824 |
| 2023-02-23 | 3.790 | 3.820 | 3.740 | 3.760 | 3.736 | 6,289,320 |
| 2023-02-22 | 3.780 | 3.800 | 3.750 | 3.770 | 3.746 | 7,714,700 |
| 2023-02-21 | 3.750 | 3.800 | 3.730 | 3.790 | 3.766 | 13,334,800 |
| 2023-02-20 | 3.680 | 3.760 | 3.680 | 3.750 | 3.726 | 8,787,900 |
| 2023-02-17 | 3.690 | 3.730 | 3.670 | 3.670 | 3.646 | 7,213,000 |
| 2023-02-16 | 3.760 | 3.790 | 3.660 | 3.680 | 3.656 | 10,918,100 |
| 2023-02-15 | 3.800 | 3.800 | 3.730 | 3.760 | 3.736 | 8,965,800 |
| 2023-02-14 | 3.790 | 3.810 | 3.760 | 3.780 | 3.756 | 6,385,936 |
| 2023-02-13 | 3.770 | 3.800 | 3.740 | 3.780 | 3.756 | 8,333,844 |
| 2023-02-10 | 3.770 | 3.780 | 3.730 | 3.770 | 3.746 | 8,780,079 |
| 2023-02-09 | 3.700 | 3.760 | 3.700 | 3.740 | 3.716 | 6,782,232 |
| 2023-02-08 | 3.800 | 3.810 | 3.710 | 3.730 | 3.706 | 6,452,000 |
| 2023-02-07 | 3.760 | 3.800 | 3.740 | 3.780 | 3.756 | 9,739,276 |
| 2023-02-06 | 3.690 | 3.790 | 3.690 | 3.760 | 3.736 | 11,347,255 |
| 2023-02-03 | 3.740 | 3.750 | 3.670 | 3.720 | 3.696 | 6,456,103 |
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.