Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.690 | 5.310 | 4.680 | 5.310 | 5.219 | 104,857,479 |
| 2022-05-09 | 4.790 | 4.970 | 4.710 | 4.830 | 4.747 | 49,051,117 |
| 2022-05-06 | 4.600 | 4.920 | 4.500 | 4.650 | 4.570 | 51,557,474 |
| 2022-05-05 | 4.740 | 5.010 | 4.730 | 4.790 | 4.708 | 58,568,309 |
| 2022-04-29 | 4.700 | 4.880 | 4.620 | 4.800 | 4.718 | 71,517,621 |
| 2022-04-28 | 4.510 | 4.680 | 4.320 | 4.610 | 4.531 | 53,235,462 |
| 2022-04-27 | 4.660 | 4.840 | 4.450 | 4.680 | 4.600 | 67,849,778 |
| 2022-04-26 | 4.210 | 4.640 | 4.190 | 4.570 | 4.492 | 58,199,500 |
| 2022-04-25 | 4.260 | 4.480 | 4.180 | 4.220 | 4.148 | 32,179,630 |
| 2022-04-22 | 4.150 | 4.380 | 4.150 | 4.330 | 4.256 | 27,369,546 |
| 2022-04-21 | 4.550 | 4.550 | 4.200 | 4.210 | 4.138 | 32,634,896 |
| 2022-04-20 | 4.890 | 4.900 | 4.510 | 4.530 | 4.452 | 34,527,270 |
| 2022-04-19 | 4.790 | 4.870 | 4.700 | 4.860 | 4.777 | 21,832,300 |
| 2022-04-18 | 4.730 | 4.840 | 4.500 | 4.790 | 4.708 | 29,365,610 |
| 2022-04-15 | 4.990 | 5.050 | 4.700 | 4.750 | 4.669 | 45,586,601 |
| 2022-04-14 | 4.890 | 5.120 | 4.870 | 5.000 | 4.914 | 42,436,798 |
| 2022-04-13 | 5.350 | 5.390 | 4.980 | 4.980 | 4.895 | 63,006,359 |
| 2022-04-12 | 5.420 | 5.840 | 5.200 | 5.530 | 5.435 | 78,958,886 |
| 2022-04-11 | 5.690 | 5.850 | 5.410 | 5.550 | 5.455 | 100,550,491 |
| 2022-04-08 | 5.190 | 5.480 | 5.180 | 5.480 | 5.386 | 90,254,508 |
| 2022-04-07 | 5.280 | 5.390 | 5.140 | 5.160 | 5.072 | 42,700,770 |
| 2022-04-06 | 5.140 | 5.330 | 5.130 | 5.330 | 5.239 | 48,969,301 |
| 2022-04-01 | 5.180 | 5.300 | 5.120 | 5.240 | 5.150 | 46,298,440 |
| 2022-03-31 | 5.300 | 5.490 | 5.250 | 5.270 | 5.180 | 72,315,573 |
| 2022-03-30 | 5.110 | 5.430 | 5.100 | 5.350 | 5.258 | 89,636,912 |
| 2022-03-29 | 5.290 | 5.380 | 5.100 | 5.120 | 5.032 | 91,055,369 |
| 2022-03-28 | 4.740 | 5.210 | 4.620 | 5.210 | 5.121 | 56,596,143 |
| 2022-03-25 | 4.680 | 4.770 | 4.660 | 4.740 | 4.659 | 23,379,309 |
| 2022-03-24 | 4.890 | 4.900 | 4.690 | 4.690 | 4.610 | 32,824,790 |
| 2022-03-23 | 5.060 | 5.070 | 4.850 | 4.940 | 4.855 | 40,231,391 |
| 2022-03-22 | 5.150 | 5.190 | 5.020 | 5.020 | 4.934 | 43,358,322 |
| 2022-03-21 | 5.120 | 5.200 | 5.030 | 5.190 | 5.101 | 55,405,389 |
| 2022-03-18 | 5.000 | 5.190 | 4.950 | 5.100 | 5.013 | 63,809,809 |
| 2022-03-17 | 4.930 | 5.150 | 4.880 | 5.090 | 5.003 | 73,984,593 |
| 2022-03-16 | 4.840 | 4.960 | 4.650 | 4.910 | 4.826 | 56,541,772 |
| 2022-03-15 | 4.810 | 5.050 | 4.670 | 4.840 | 4.757 | 53,106,731 |
| 2022-03-14 | 4.890 | 5.130 | 4.830 | 4.860 | 4.777 | 46,179,860 |
| 2022-03-11 | 4.740 | 4.910 | 4.660 | 4.900 | 4.816 | 31,341,891 |
| 2022-03-10 | 4.970 | 4.990 | 4.830 | 4.860 | 4.777 | 34,820,260 |
| 2022-03-09 | 4.750 | 4.900 | 4.620 | 4.870 | 4.787 | 41,603,615 |
| 2022-03-08 | 4.910 | 4.940 | 4.760 | 4.760 | 4.678 | 31,833,425 |
| 2022-03-07 | 4.810 | 5.000 | 4.800 | 4.890 | 4.806 | 27,320,312 |
| 2022-03-04 | 5.120 | 5.140 | 4.790 | 4.880 | 4.796 | 54,175,207 |
| 2022-03-03 | 5.140 | 5.230 | 5.080 | 5.170 | 5.081 | 43,611,804 |
| 2022-03-02 | 5.060 | 5.230 | 5.030 | 5.140 | 5.052 | 35,739,204 |
| 2022-03-01 | 5.240 | 5.280 | 5.060 | 5.160 | 5.072 | 38,390,340 |
| 2022-02-28 | 5.140 | 5.200 | 5.000 | 5.150 | 5.062 | 42,947,585 |
| 2022-02-25 | 5.090 | 5.340 | 5.090 | 5.190 | 5.101 | 61,550,653 |
| 2022-02-24 | 5.460 | 5.560 | 5.030 | 5.080 | 4.993 | 96,109,687 |
| 2022-02-23 | 5.740 | 5.860 | 5.500 | 5.590 | 5.494 | 120,016,066 |
| 2022-02-22 | 6.870 | 6.880 | 6.070 | 6.100 | 5.995 | 183,744,793 |
| 2022-02-21 | 5.730 | 6.440 | 5.730 | 6.440 | 6.330 | 91,792,977 |
| 2022-02-18 | 5.520 | 5.950 | 5.300 | 5.850 | 5.750 | 98,937,964 |
| 2022-02-17 | 5.950 | 6.050 | 5.630 | 5.690 | 5.593 | 94,235,491 |
| 2022-02-16 | 5.680 | 6.100 | 5.670 | 6.050 | 5.946 | 113,913,410 |
| 2022-02-15 | 6.260 | 6.360 | 5.860 | 5.860 | 5.760 | 100,810,664 |
| 2022-02-14 | 5.970 | 6.850 | 5.880 | 6.510 | 6.398 | 130,502,276 |
| 2022-02-11 | 6.000 | 6.550 | 5.700 | 6.380 | 6.271 | 142,778,229 |
| 2022-02-10 | 5.960 | 5.960 | 5.750 | 5.960 | 5.858 | 36,931,551 |
| 2022-02-09 | 5.420 | 5.420 | 5.420 | 5.420 | 5.327 | 9,009,425 |
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.