Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.080 | 3.130 | 3.020 | 3.130 | 3.130 | 23,642,064 |
| 2026-01-16 | 3.180 | 3.200 | 3.150 | 3.160 | 3.160 | 16,920,681 |
| 2026-01-15 | 3.220 | 3.230 | 3.160 | 3.180 | 3.180 | 21,795,482 |
| 2026-01-14 | 3.250 | 3.280 | 3.210 | 3.230 | 3.230 | 32,231,082 |
| 2026-01-13 | 3.260 | 3.300 | 3.220 | 3.270 | 3.270 | 30,473,831 |
| 2026-01-12 | 3.260 | 3.270 | 3.240 | 3.270 | 3.270 | 25,037,831 |
| 2026-01-09 | 3.250 | 3.260 | 3.210 | 3.250 | 3.250 | 22,381,145 |
| 2026-01-08 | 3.190 | 3.250 | 3.180 | 3.240 | 3.240 | 19,755,457 |
| 2026-01-07 | 3.250 | 3.250 | 3.180 | 3.200 | 3.200 | 20,461,676 |
| 2026-01-06 | 3.200 | 3.250 | 3.180 | 3.240 | 3.240 | 22,553,649 |
| 2026-01-05 | 3.190 | 3.220 | 3.170 | 3.200 | 3.200 | 18,525,235 |
| 2025-12-31 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 18,096,082 |
| 2025-12-30 | 3.210 | 3.250 | 3.190 | 3.200 | 3.200 | 18,242,465 |
| 2025-12-29 | 3.290 | 3.300 | 3.210 | 3.220 | 3.220 | 29,743,336 |
| 2025-12-26 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 41,610,814 |
| 2025-12-25 | 3.440 | 3.600 | 3.340 | 3.380 | 3.380 | 68,574,274 |
| 2025-12-24 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 25,430,971 |
| 2025-12-23 | 3.420 | 3.420 | 3.320 | 3.340 | 3.340 | 27,097,097 |
| 2025-12-22 | 3.480 | 3.490 | 3.410 | 3.420 | 3.420 | 21,503,450 |
| 2025-12-19 | 3.460 | 3.490 | 3.410 | 3.480 | 3.480 | 23,220,359 |
| 2025-12-18 | 3.450 | 3.540 | 3.440 | 3.460 | 3.460 | 18,854,911 |
| 2025-12-17 | 3.600 | 3.630 | 3.440 | 3.460 | 3.460 | 28,396,302 |
| 2025-12-16 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 15,029,700 |
| 2025-12-15 | 3.700 | 3.730 | 3.640 | 3.710 | 3.710 | 16,182,337 |
| 2025-12-12 | 3.730 | 3.750 | 3.660 | 3.670 | 3.670 | 21,051,200 |
| 2025-12-11 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 33,175,300 |
| 2025-12-10 | 3.840 | 3.930 | 3.830 | 3.920 | 3.920 | 31,395,957 |
| 2025-12-09 | 3.860 | 3.880 | 3.780 | 3.850 | 3.850 | 27,688,800 |
| 2025-12-08 | 3.910 | 3.950 | 3.870 | 3.890 | 3.890 | 32,684,642 |
| 2025-12-05 | 3.960 | 3.990 | 3.830 | 3.960 | 3.960 | 43,270,800 |
| 2025-12-04 | 3.960 | 4.030 | 3.870 | 3.920 | 3.920 | 41,184,180 |
| 2025-12-03 | 3.950 | 4.060 | 3.910 | 3.920 | 3.920 | 60,329,290 |
| 2025-12-02 | 3.820 | 3.970 | 3.810 | 3.880 | 3.880 | 67,485,357 |
| 2025-12-01 | 3.820 | 3.880 | 3.750 | 3.820 | 3.820 | 84,201,248 |
| 2025-11-28 | 3.470 | 3.820 | 3.440 | 3.820 | 3.820 | 71,281,437 |
| 2025-11-27 | 3.540 | 3.550 | 3.460 | 3.470 | 3.470 | 24,418,302 |
| 2025-11-26 | 3.550 | 3.660 | 3.530 | 3.550 | 3.550 | 26,720,113 |
| 2025-11-25 | 3.570 | 3.570 | 3.500 | 3.540 | 3.540 | 24,296,656 |
| 2025-11-24 | 3.530 | 3.580 | 3.510 | 3.550 | 3.550 | 27,639,765 |
| 2025-11-21 | 3.630 | 3.660 | 3.500 | 3.510 | 3.510 | 36,723,435 |
| 2025-11-20 | 3.680 | 3.750 | 3.640 | 3.670 | 3.670 | 39,017,700 |
| 2025-11-19 | 3.720 | 3.750 | 3.630 | 3.710 | 3.710 | 41,428,727 |
| 2025-11-18 | 3.840 | 3.860 | 3.670 | 3.720 | 3.720 | 59,828,837 |
| 2025-11-17 | 3.840 | 3.940 | 3.790 | 3.830 | 3.830 | 72,031,880 |
| 2025-11-14 | 3.800 | 4.060 | 3.770 | 3.910 | 3.910 | 105,095,090 |
| 2025-11-13 | 3.820 | 3.900 | 3.780 | 3.830 | 3.830 | 103,758,971 |
| 2025-11-12 | 4.140 | 4.330 | 3.920 | 4.030 | 4.030 | 152,515,517 |
| 2025-11-11 | 4.500 | 4.810 | 4.210 | 4.350 | 4.350 | 223,728,172 |
| 2025-11-10 | 4.200 | 4.370 | 4.000 | 4.370 | 4.370 | 107,597,902 |
| 2025-11-07 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 41,009,060 |
| 2025-11-06 | 3.300 | 3.610 | 3.260 | 3.610 | 3.610 | 65,686,800 |
| 2025-11-05 | 3.200 | 3.290 | 3.180 | 3.280 | 3.280 | 17,638,500 |
| 2025-11-04 | 3.210 | 3.210 | 3.170 | 3.200 | 3.200 | 11,301,300 |
| 2025-11-03 | 3.170 | 3.240 | 3.160 | 3.210 | 3.210 | 17,796,839 |
| 2025-10-31 | 3.260 | 3.290 | 3.140 | 3.170 | 3.170 | 27,484,100 |
| 2025-10-30 | 3.350 | 3.350 | 3.260 | 3.290 | 3.290 | 15,009,300 |
| 2025-10-29 | 3.370 | 3.450 | 3.300 | 3.350 | 3.350 | 14,896,939 |
| 2025-10-28 | 3.390 | 3.450 | 3.360 | 3.370 | 3.370 | 10,554,400 |
| 2025-10-27 | 3.400 | 3.420 | 3.350 | 3.410 | 3.410 | 10,944,339 |
| 2025-10-24 | 3.450 | 3.490 | 3.380 | 3.410 | 3.410 | 15,643,300 |
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.