Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.740 | 3.750 | 3.670 | 3.720 | 3.696 | 6,456,103 |
| 2023-02-02 | 3.740 | 3.770 | 3.720 | 3.750 | 3.726 | 6,534,335 |
| 2023-02-01 | 3.710 | 3.760 | 3.690 | 3.740 | 3.716 | 7,261,032 |
| 2023-01-31 | 3.660 | 3.720 | 3.650 | 3.710 | 3.686 | 8,370,941 |
| 2023-01-30 | 3.690 | 3.700 | 3.650 | 3.660 | 3.636 | 7,783,600 |
| 2023-01-20 | 3.600 | 3.660 | 3.580 | 3.650 | 3.627 | 7,064,700 |
| 2023-01-19 | 3.550 | 3.590 | 3.530 | 3.580 | 3.557 | 4,630,200 |
| 2023-01-18 | 3.540 | 3.560 | 3.530 | 3.550 | 3.527 | 3,782,400 |
| 2023-01-17 | 3.560 | 3.570 | 3.520 | 3.540 | 3.517 | 4,151,326 |
| 2023-01-16 | 3.520 | 3.560 | 3.500 | 3.550 | 3.527 | 5,856,756 |
| 2023-01-13 | 3.510 | 3.530 | 3.480 | 3.520 | 3.497 | 4,361,900 |
| 2023-01-12 | 3.510 | 3.510 | 3.440 | 3.480 | 3.458 | 6,347,900 |
| 2023-01-11 | 3.500 | 3.550 | 3.480 | 3.490 | 3.468 | 5,623,174 |
| 2023-01-10 | 3.550 | 3.550 | 3.490 | 3.500 | 3.477 | 5,103,532 |
| 2023-01-09 | 3.570 | 3.580 | 3.530 | 3.550 | 3.527 | 4,831,400 |
| 2023-01-06 | 3.550 | 3.570 | 3.540 | 3.550 | 3.527 | 4,882,952 |
| 2023-01-05 | 3.590 | 3.590 | 3.550 | 3.560 | 3.537 | 4,525,100 |
| 2023-01-04 | 3.530 | 3.600 | 3.520 | 3.580 | 3.557 | 6,925,000 |
| 2023-01-03 | 3.490 | 3.540 | 3.470 | 3.530 | 3.507 | 5,695,644 |
| 2022-12-30 | 3.470 | 3.500 | 3.450 | 3.490 | 3.468 | 4,502,317 |
| 2022-12-29 | 3.520 | 3.530 | 3.450 | 3.460 | 3.438 | 6,250,317 |
| 2022-12-28 | 3.550 | 3.580 | 3.510 | 3.520 | 3.497 | 5,887,600 |
| 2022-12-27 | 3.490 | 3.640 | 3.480 | 3.570 | 3.547 | 8,980,300 |
| 2022-12-26 | 3.520 | 3.520 | 3.470 | 3.490 | 3.468 | 4,617,000 |
| 2022-12-23 | 3.480 | 3.540 | 3.460 | 3.500 | 3.477 | 3,491,100 |
| 2022-12-22 | 3.580 | 3.610 | 3.480 | 3.500 | 3.477 | 5,715,441 |
| 2022-12-21 | 3.580 | 3.600 | 3.530 | 3.560 | 3.537 | 4,825,700 |
| 2022-12-20 | 3.610 | 3.640 | 3.570 | 3.600 | 3.577 | 4,253,238 |
| 2022-12-19 | 3.680 | 3.710 | 3.570 | 3.590 | 3.567 | 7,792,263 |
| 2022-12-16 | 3.660 | 3.730 | 3.650 | 3.680 | 3.656 | 6,353,800 |
| 2022-12-15 | 3.680 | 3.730 | 3.660 | 3.670 | 3.646 | 6,600,500 |
| 2022-12-14 | 3.820 | 3.820 | 3.680 | 3.690 | 3.666 | 9,653,574 |
| 2022-12-13 | 3.690 | 3.840 | 3.680 | 3.790 | 3.766 | 11,308,730 |
| 2022-12-12 | 3.780 | 3.780 | 3.670 | 3.680 | 3.656 | 9,033,270 |
| 2022-12-09 | 3.840 | 3.850 | 3.770 | 3.780 | 3.756 | 7,742,121 |
| 2022-12-08 | 3.810 | 3.860 | 3.760 | 3.840 | 3.815 | 8,801,600 |
| 2022-12-07 | 3.830 | 3.830 | 3.760 | 3.810 | 3.785 | 7,308,944 |
| 2022-12-06 | 3.920 | 3.920 | 3.810 | 3.830 | 3.805 | 9,483,300 |
| 2022-12-05 | 3.850 | 3.920 | 3.830 | 3.920 | 3.895 | 11,098,668 |
| 2022-12-02 | 3.790 | 3.840 | 3.770 | 3.830 | 3.805 | 7,501,620 |
| 2022-12-01 | 3.850 | 3.870 | 3.790 | 3.800 | 3.776 | 10,415,638 |
| 2022-11-30 | 3.870 | 3.920 | 3.830 | 3.850 | 3.825 | 8,509,900 |
| 2022-11-29 | 3.830 | 3.890 | 3.790 | 3.880 | 3.855 | 11,094,984 |
| 2022-11-28 | 3.800 | 3.820 | 3.740 | 3.790 | 3.766 | 8,800,468 |
| 2022-11-25 | 3.740 | 3.860 | 3.720 | 3.830 | 3.805 | 11,891,293 |
| 2022-11-24 | 3.760 | 3.800 | 3.720 | 3.750 | 3.726 | 9,925,968 |
| 2022-11-23 | 3.710 | 3.830 | 3.680 | 3.760 | 3.736 | 18,086,248 |
| 2022-11-22 | 3.630 | 3.780 | 3.620 | 3.720 | 3.696 | 14,079,300 |
| 2022-11-21 | 3.660 | 3.660 | 3.620 | 3.630 | 3.607 | 5,745,546 |
| 2022-11-18 | 3.730 | 3.740 | 3.660 | 3.670 | 3.646 | 5,362,500 |
| 2022-11-17 | 3.700 | 3.740 | 3.690 | 3.730 | 3.706 | 5,575,775 |
| 2022-11-16 | 3.740 | 3.750 | 3.690 | 3.700 | 3.676 | 5,500,202 |
| 2022-11-15 | 3.740 | 3.740 | 3.680 | 3.730 | 3.706 | 6,073,900 |
| 2022-11-14 | 3.740 | 3.770 | 3.700 | 3.700 | 3.676 | 10,430,334 |
| 2022-11-11 | 3.680 | 3.740 | 3.640 | 3.710 | 3.686 | 12,951,420 |
| 2022-11-10 | 3.610 | 3.640 | 3.560 | 3.640 | 3.617 | 5,806,165 |
| 2022-11-09 | 3.620 | 3.680 | 3.600 | 3.620 | 3.597 | 4,826,400 |
| 2022-11-08 | 3.610 | 3.660 | 3.580 | 3.620 | 3.597 | 6,652,300 |
| 2022-11-07 | 3.580 | 3.620 | 3.570 | 3.610 | 3.587 | 6,128,107 |
| 2022-11-04 | 3.560 | 3.600 | 3.540 | 3.580 | 3.557 | 6,593,675 |
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.