Chongqing Constr Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.860	2.870	2.840	2.860	2.860	6,041,600
2026-04-21	2.880	2.900	2.840	2.880	2.880	7,298,600
2026-04-20	2.890	2.900	2.860	2.870	2.870	6,855,500
2026-04-17	2.920	2.920	2.870	2.880	2.880	8,682,770
2026-04-16	2.900	2.930	2.890	2.910	2.910	8,058,909
2026-04-15	2.950	2.950	2.900	2.900	2.900	8,767,209
2026-04-14	2.930	2.960	2.910	2.950	2.950	9,186,950
2026-04-13	2.910	2.940	2.890	2.930	2.930	7,830,739
2026-04-10	2.930	2.980	2.920	2.930	2.930	8,851,340
2026-04-09	3.000	3.000	2.910	2.930	2.930	15,768,180
2026-04-08	3.000	3.020	2.970	3.020	3.020	15,730,940
2026-04-07	2.910	2.970	2.870	2.960	2.960	12,840,300
2026-04-03	3.040	3.040	2.910	2.910	2.910	17,653,500
2026-04-02	3.060	3.130	3.010	3.040	3.040	22,185,699
2026-04-01	3.120	3.260	3.070	3.100	3.100	33,169,188
2026-03-31	3.040	3.150	3.040	3.110	3.110	19,296,600
2026-03-30	3.030	3.090	2.960	3.060	3.060	13,900,376
2026-03-27	2.970	3.050	2.970	3.040	3.040	12,404,830
2026-03-26	3.090	3.100	3.000	3.010	3.010	12,753,400
2026-03-25	2.970	3.090	2.950	3.080	3.080	19,393,580
2026-03-24	2.880	2.960	2.810	2.960	2.960	19,176,400
2026-03-23	2.940	2.950	2.820	2.830	2.830	20,765,672
2026-03-20	3.080	3.110	3.000	3.010	3.010	19,062,836
2026-03-19	3.120	3.180	3.060	3.090	3.090	22,903,100
2026-03-18	3.220	3.230	3.120	3.150	3.150	22,710,800
2026-03-17	3.200	3.290	3.190	3.220	3.220	18,594,500
2026-03-16	3.290	3.320	3.170	3.200	3.200	28,237,500
2026-03-13	3.270	3.320	3.250	3.300	3.300	29,828,300
2026-03-12	3.270	3.290	3.240	3.270	3.270	16,848,900
2026-03-11	3.260	3.290	3.230	3.290	3.290	19,368,574
2026-03-10	3.230	3.280	3.220	3.260	3.260	16,057,160
2026-03-09	3.230	3.260	3.180	3.230	3.230	18,044,600
2026-03-06	3.140	3.250	3.130	3.250	3.250	20,623,700
2026-03-05	3.130	3.170	3.130	3.150	3.150	14,279,600
2026-03-04	3.140	3.180	3.100	3.110	3.110	18,990,300
2026-03-03	3.220	3.290	3.160	3.170	3.170	22,326,145
2026-03-02	3.260	3.290	3.210	3.230	3.230	17,268,626
2026-02-27	3.260	3.300	3.240	3.300	3.300	13,629,415
2026-02-26	3.300	3.310	3.230	3.260	3.260	16,296,400
2026-02-25	3.250	3.310	3.230	3.300	3.300	27,146,554
2026-02-24	3.230	3.270	3.200	3.250	3.250	21,832,135
2026-02-13	3.160	3.270	3.140	3.250	3.250	22,451,915
2026-02-12	3.210	3.230	3.160	3.160	3.160	9,977,700
2026-02-11	3.230	3.230	3.190	3.210	3.210	8,170,300
2026-02-10	3.220	3.250	3.180	3.230	3.230	13,377,600
2026-02-09	3.210	3.260	3.190	3.220	3.220	18,442,219
2026-02-06	3.160	3.190	3.140	3.170	3.170	11,379,500
2026-02-05	3.170	3.200	3.160	3.170	3.170	11,238,500
2026-02-04	3.150	3.190	3.110	3.190	3.190	15,240,881
2026-02-03	3.120	3.150	3.110	3.140	3.140	11,587,500
2026-02-02	3.150	3.170	3.100	3.100	3.100	13,567,600
2026-01-30	3.210	3.230	3.130	3.160	3.160	22,541,797
2026-01-29	3.180	3.250	3.150	3.220	3.220	18,482,391
2026-01-28	3.180	3.250	3.170	3.190	3.190	19,060,750
2026-01-27	3.200	3.210	3.140	3.190	3.190	13,988,500
2026-01-26	3.260	3.270	3.190	3.210	3.210	17,389,750
2026-01-23	3.210	3.280	3.200	3.260	3.260	18,103,493
2026-01-22	3.200	3.230	3.170	3.220	3.220	17,274,057
2026-01-21	3.260	3.270	3.170	3.200	3.200	31,715,620
2026-01-20	3.150	3.380	3.150	3.300	3.300	52,114,238

← NewerPage 3 of 21 · 1,217 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.