Chongqing Constr Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.530	2.530	2.450	2.460	2.460	12,871,300
2026-07-20	2.570	2.600	2.500	2.530	2.530	18,027,999
2026-07-17	2.620	2.660	2.550	2.570	2.570	11,057,000
2026-07-16	2.640	2.660	2.580	2.620	2.620	8,599,745
2026-07-15	2.600	2.690	2.560	2.630	2.630	11,382,600
2026-07-14	2.530	2.630	2.500	2.610	2.610	11,470,800
2026-07-13	2.550	2.610	2.510	2.530	2.530	15,625,100
2026-07-10	2.450	2.590	2.410	2.550	2.550	15,057,298
2026-07-09	2.430	2.490	2.400	2.450	2.450	9,029,700
2026-07-08	2.430	2.470	2.400	2.440	2.440	8,542,500
2026-07-07	2.480	2.480	2.380	2.420	2.420	8,200,079
2026-07-06	2.450	2.480	2.440	2.460	2.460	7,383,345
2026-07-03	2.410	2.460	2.390	2.450	2.450	8,565,200
2026-07-02	2.400	2.490	2.380	2.410	2.410	13,552,445
2026-07-01	2.340	2.440	2.340	2.410	2.410	10,694,300
2026-06-30	2.340	2.380	2.310	2.350	2.350	7,797,604
2026-06-29	2.350	2.380	2.270	2.360	2.360	10,445,300
2026-06-26	2.400	2.410	2.350	2.350	2.350	10,614,282
2026-06-25	2.430	2.440	2.370	2.410	2.410	9,304,865
2026-06-24	2.520	2.530	2.410	2.430	2.430	12,060,645
2026-06-23	2.470	2.610	2.460	2.530	2.530	12,119,518
2026-06-22	2.480	2.500	2.390	2.490	2.490	13,089,775
2026-06-18	2.510	2.550	2.480	2.510	2.510	10,150,600
2026-06-17	2.550	2.570	2.490	2.540	2.540	13,232,000
2026-06-16	2.620	2.620	2.540	2.560	2.560	16,388,000
2026-06-15	2.690	2.770	2.600	2.620	2.620	19,385,000
2026-06-12	2.700	2.730	2.620	2.700	2.700	11,634,316
2026-06-11	2.680	2.700	2.640	2.680	2.680	11,218,800
2026-06-10	2.660	2.760	2.640	2.700	2.700	20,509,040
2026-06-09	3.070	3.120	2.730	2.780	2.780	49,784,371
2026-06-08	2.880	3.070	2.830	3.030	3.030	31,300,380
2026-06-05	2.950	3.050	2.910	2.920	2.920	22,788,600
2026-06-04	3.040	3.070	2.940	2.950	2.950	20,638,728
2026-06-03	2.980	3.080	2.970	3.050	3.050	31,000,171
2026-06-02	2.900	3.050	2.890	2.990	2.990	29,200,175
2026-06-01	2.780	2.900	2.740	2.890	2.890	20,628,557
2026-05-29	2.780	2.880	2.760	2.800	2.800	18,141,700
2026-05-28	2.720	2.800	2.700	2.770	2.770	12,959,100
2026-05-27	2.740	2.810	2.690	2.720	2.720	13,112,600
2026-05-26	2.780	2.790	2.700	2.730	2.730	11,860,400
2026-05-25	2.780	2.810	2.760	2.800	2.800	9,762,100
2026-05-22	2.730	2.800	2.700	2.790	2.790	12,288,800
2026-05-21	2.920	2.930	2.730	2.740	2.740	20,596,900
2026-05-20	2.960	2.960	2.880	2.910	2.910	13,782,800
2026-05-19	2.940	2.980	2.910	2.970	2.970	11,703,500
2026-05-18	2.910	2.950	2.880	2.950	2.950	9,760,800
2026-05-15	2.970	2.980	2.910	2.930	2.930	10,673,900
2026-05-14	3.050	3.060	2.970	2.970	2.970	11,614,586
2026-05-13	3.040	3.100	2.990	3.050	3.050	13,894,600
2026-05-12	3.060	3.070	3.020	3.030	3.030	9,850,782
2026-05-11	3.090	3.110	3.040	3.060	3.060	16,374,765
2026-05-08	3.050	3.090	3.040	3.090	3.090	12,333,165
2026-05-07	3.080	3.130	3.040	3.050	3.050	17,894,323
2026-05-06	3.060	3.130	3.020	3.090	3.090	26,396,674
2026-04-30	2.980	3.080	2.970	3.050	3.050	26,027,579
2026-04-29	2.860	2.990	2.840	2.970	2.970	20,102,645
2026-04-28	2.820	2.910	2.820	2.870	2.870	13,507,360
2026-04-27	2.820	2.860	2.760	2.830	2.830	10,392,100
2026-04-24	2.840	2.840	2.780	2.820	2.820	10,020,618
2026-04-23	2.850	2.870	2.820	2.850	2.850	8,791,121

← NewerPage 2 of 5 · 243 trading daysOlder →

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.