Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 14,686,400 |
| 2025-10-22 | 3.410 | 3.490 | 3.400 | 3.460 | 3.460 | 17,238,500 |
| 2025-10-21 | 3.270 | 3.410 | 3.260 | 3.410 | 3.410 | 18,417,459 |
| 2025-10-20 | 3.250 | 3.280 | 3.190 | 3.260 | 3.260 | 9,126,800 |
| 2025-10-17 | 3.280 | 3.310 | 3.240 | 3.240 | 3.240 | 10,001,600 |
| 2025-10-16 | 3.390 | 3.390 | 3.270 | 3.280 | 3.280 | 11,716,100 |
| 2025-10-15 | 3.390 | 3.430 | 3.370 | 3.380 | 3.380 | 9,906,959 |
| 2025-10-14 | 3.320 | 3.450 | 3.310 | 3.380 | 3.380 | 21,888,600 |
| 2025-10-13 | 3.260 | 3.320 | 3.200 | 3.310 | 3.310 | 10,787,620 |
| 2025-10-10 | 3.300 | 3.380 | 3.290 | 3.340 | 3.340 | 10,693,337 |
| 2025-10-09 | 3.290 | 3.350 | 3.290 | 3.320 | 3.320 | 9,565,118 |
| 2025-09-30 | 3.310 | 3.330 | 3.290 | 3.300 | 3.300 | 6,494,204 |
| 2025-09-29 | 3.360 | 3.360 | 3.250 | 3.310 | 3.310 | 11,700,900 |
| 2025-09-26 | 3.310 | 3.400 | 3.300 | 3.350 | 3.350 | 11,550,600 |
| 2025-09-25 | 3.350 | 3.420 | 3.310 | 3.310 | 3.310 | 12,055,820 |
| 2025-09-24 | 3.250 | 3.380 | 3.240 | 3.370 | 3.370 | 15,733,357 |
| 2025-09-23 | 3.350 | 3.370 | 3.190 | 3.290 | 3.290 | 24,266,100 |
| 2025-09-22 | 3.430 | 3.440 | 3.330 | 3.380 | 3.380 | 15,868,700 |
| 2025-09-19 | 3.540 | 3.580 | 3.390 | 3.430 | 3.430 | 28,041,000 |
| 2025-09-18 | 3.640 | 3.710 | 3.530 | 3.550 | 3.550 | 36,306,913 |
| 2025-09-17 | 3.760 | 3.770 | 3.590 | 3.680 | 3.680 | 43,872,880 |
| 2025-09-16 | 3.700 | 3.800 | 3.650 | 3.780 | 3.780 | 54,542,517 |
| 2025-09-15 | 3.480 | 3.720 | 3.450 | 3.670 | 3.670 | 48,252,100 |
| 2025-09-12 | 3.390 | 3.530 | 3.380 | 3.480 | 3.480 | 29,270,780 |
| 2025-09-11 | 3.390 | 3.410 | 3.320 | 3.380 | 3.380 | 15,447,200 |
| 2025-09-10 | 3.390 | 3.420 | 3.360 | 3.380 | 3.380 | 9,549,103 |
| 2025-09-09 | 3.410 | 3.430 | 3.370 | 3.380 | 3.380 | 9,095,800 |
| 2025-09-08 | 3.410 | 3.440 | 3.370 | 3.410 | 3.410 | 10,483,800 |
| 2025-09-05 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 15,347,700 |
| 2025-09-04 | 3.330 | 3.480 | 3.310 | 3.400 | 3.400 | 23,961,400 |
| 2025-09-03 | 3.480 | 3.510 | 3.320 | 3.320 | 3.320 | 20,230,100 |
| 2025-09-02 | 3.500 | 3.550 | 3.440 | 3.490 | 3.490 | 10,202,600 |
| 2025-09-01 | 3.480 | 3.530 | 3.430 | 3.500 | 3.500 | 10,527,300 |
| 2025-08-29 | 3.520 | 3.550 | 3.440 | 3.460 | 3.460 | 11,384,733 |
| 2025-08-28 | 3.540 | 3.570 | 3.390 | 3.510 | 3.510 | 21,235,327 |
| 2025-08-27 | 3.650 | 3.660 | 3.550 | 3.550 | 3.550 | 21,699,800 |
| 2025-08-26 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 12,123,979 |
| 2025-08-25 | 3.630 | 3.720 | 3.610 | 3.680 | 3.680 | 18,612,622 |
| 2025-08-22 | 3.660 | 3.660 | 3.610 | 3.640 | 3.640 | 12,050,700 |
| 2025-08-21 | 3.690 | 3.700 | 3.650 | 3.660 | 3.660 | 11,790,260 |
| 2025-08-20 | 3.660 | 3.670 | 3.620 | 3.650 | 3.650 | 15,295,100 |
| 2025-08-19 | 3.680 | 3.690 | 3.620 | 3.680 | 3.680 | 18,389,200 |
| 2025-08-18 | 3.730 | 3.890 | 3.670 | 3.710 | 3.710 | 32,455,960 |
| 2025-08-15 | 3.610 | 3.650 | 3.600 | 3.630 | 3.630 | 14,398,400 |
| 2025-08-14 | 3.700 | 3.800 | 3.610 | 3.610 | 3.610 | 29,636,260 |
| 2025-08-13 | 3.760 | 3.790 | 3.680 | 3.690 | 3.690 | 18,266,400 |
| 2025-08-12 | 3.690 | 3.800 | 3.640 | 3.750 | 3.750 | 28,127,124 |
| 2025-08-11 | 3.620 | 3.710 | 3.610 | 3.700 | 3.700 | 21,913,500 |
| 2025-08-08 | 3.580 | 3.630 | 3.580 | 3.620 | 3.620 | 16,509,400 |
| 2025-08-07 | 3.660 | 3.680 | 3.580 | 3.590 | 3.590 | 17,721,300 |
| 2025-08-06 | 3.640 | 3.660 | 3.550 | 3.650 | 3.650 | 26,285,400 |
| 2025-08-05 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 23,447,800 |
| 2025-08-04 | 3.740 | 3.740 | 3.610 | 3.640 | 3.640 | 30,469,600 |
| 2025-08-01 | 3.740 | 3.790 | 3.700 | 3.770 | 3.770 | 20,164,600 |
| 2025-07-31 | 3.850 | 3.930 | 3.710 | 3.730 | 3.730 | 39,403,600 |
| 2025-07-30 | 3.830 | 4.030 | 3.830 | 3.840 | 3.840 | 47,065,179 |
| 2025-07-29 | 3.770 | 3.910 | 3.680 | 3.890 | 3.890 | 50,873,400 |
| 2025-07-28 | 3.780 | 3.810 | 3.730 | 3.770 | 3.770 | 27,042,100 |
| 2025-07-25 | 3.830 | 3.900 | 3.720 | 3.730 | 3.730 | 36,603,300 |
| 2025-07-24 | 3.780 | 3.820 | 3.690 | 3.770 | 3.770 | 43,281,709 |
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.