Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.980 | 4.030 | 3.760 | 3.780 | 3.780 | 76,044,879 |
| 2025-07-22 | 4.090 | 4.180 | 3.950 | 3.980 | 3.980 | 133,982,600 |
| 2025-07-21 | 3.600 | 3.910 | 3.600 | 3.910 | 3.910 | 59,489,600 |
| 2025-07-18 | 3.590 | 3.590 | 3.510 | 3.550 | 3.550 | 22,598,000 |
| 2025-07-17 | 3.610 | 3.650 | 3.560 | 3.570 | 3.570 | 34,307,703 |
| 2025-07-16 | 3.750 | 3.750 | 3.600 | 3.610 | 3.610 | 55,246,600 |
| 2025-07-15 | 3.650 | 3.820 | 3.650 | 3.680 | 3.680 | 78,376,260 |
| 2025-07-14 | 3.830 | 4.000 | 3.700 | 3.780 | 3.780 | 83,150,739 |
| 2025-07-11 | 4.000 | 4.180 | 3.850 | 3.900 | 3.900 | 144,927,329 |
| 2025-07-10 | 3.470 | 3.810 | 3.460 | 3.810 | 3.810 | 77,063,623 |
| 2025-07-09 | 3.440 | 3.480 | 3.420 | 3.460 | 3.460 | 15,995,036 |
| 2025-07-08 | 3.410 | 3.470 | 3.410 | 3.450 | 3.450 | 13,881,100 |
| 2025-07-07 | 3.350 | 3.440 | 3.320 | 3.430 | 3.430 | 22,968,544 |
| 2025-07-04 | 3.380 | 3.380 | 3.320 | 3.340 | 3.340 | 15,917,420 |
| 2025-07-03 | 3.380 | 3.410 | 3.360 | 3.380 | 3.380 | 16,148,230 |
| 2025-07-02 | 3.360 | 3.410 | 3.320 | 3.370 | 3.370 | 14,949,000 |
| 2025-07-01 | 3.340 | 3.400 | 3.320 | 3.370 | 3.370 | 15,563,600 |
| 2025-06-30 | 3.350 | 3.370 | 3.300 | 3.330 | 3.330 | 14,700,700 |
| 2025-06-27 | 3.330 | 3.410 | 3.330 | 3.350 | 3.350 | 21,809,120 |
| 2025-06-26 | 3.290 | 3.350 | 3.280 | 3.320 | 3.320 | 24,101,400 |
| 2025-06-25 | 3.350 | 3.480 | 3.300 | 3.340 | 3.340 | 38,586,800 |
| 2025-06-24 | 3.190 | 3.320 | 3.170 | 3.300 | 3.300 | 30,117,800 |
| 2025-06-23 | 3.160 | 3.190 | 3.100 | 3.180 | 3.180 | 24,768,000 |
| 2025-06-20 | 3.210 | 3.260 | 3.170 | 3.180 | 3.180 | 18,322,400 |
| 2025-06-19 | 3.290 | 3.290 | 3.190 | 3.220 | 3.220 | 26,043,000 |
| 2025-06-18 | 3.330 | 3.360 | 3.250 | 3.270 | 3.270 | 25,918,800 |
| 2025-06-17 | 3.290 | 3.550 | 3.240 | 3.400 | 3.400 | 48,537,500 |
| 2025-06-16 | 3.220 | 3.370 | 3.210 | 3.290 | 3.290 | 27,081,400 |
| 2025-06-13 | 3.290 | 3.330 | 3.210 | 3.230 | 3.230 | 29,951,900 |
| 2025-06-12 | 3.330 | 3.400 | 3.300 | 3.320 | 3.320 | 32,285,300 |
| 2025-06-11 | 3.310 | 3.380 | 3.280 | 3.370 | 3.370 | 49,357,800 |
| 2025-06-10 | 3.430 | 3.460 | 3.270 | 3.320 | 3.320 | 73,343,900 |
| 2025-06-09 | 3.600 | 3.610 | 3.410 | 3.470 | 3.470 | 115,924,974 |
| 2025-06-06 | 3.300 | 3.670 | 3.210 | 3.670 | 3.670 | 127,888,979 |
| 2025-06-05 | 3.450 | 3.510 | 3.340 | 3.340 | 3.340 | 62,148,043 |
| 2025-06-04 | 2.910 | 3.190 | 2.890 | 3.190 | 3.190 | 50,752,241 |
| 2025-06-03 | 2.900 | 2.940 | 2.880 | 2.900 | 2.900 | 11,803,900 |
| 2025-05-30 | 2.950 | 2.950 | 2.900 | 2.910 | 2.910 | 10,744,100 |
| 2025-05-29 | 2.910 | 2.960 | 2.890 | 2.950 | 2.950 | 11,918,400 |
| 2025-05-28 | 2.920 | 2.940 | 2.890 | 2.900 | 2.900 | 11,250,900 |
| 2025-05-27 | 2.920 | 2.950 | 2.900 | 2.930 | 2.930 | 12,145,000 |
| 2025-05-26 | 2.900 | 2.950 | 2.880 | 2.950 | 2.950 | 14,592,400 |
| 2025-05-23 | 2.990 | 3.000 | 2.900 | 2.910 | 2.910 | 34,778,300 |
| 2025-05-22 | 3.000 | 3.170 | 2.980 | 3.090 | 3.090 | 39,883,100 |
| 2025-05-21 | 3.050 | 3.080 | 3.010 | 3.020 | 3.020 | 23,713,000 |
| 2025-05-20 | 3.080 | 3.100 | 3.010 | 3.060 | 3.060 | 28,419,500 |
| 2025-05-19 | 2.950 | 3.120 | 2.950 | 3.060 | 3.060 | 46,275,600 |
| 2025-05-16 | 3.020 | 3.220 | 2.960 | 3.000 | 3.000 | 60,506,000 |
| 2025-05-15 | 2.970 | 2.990 | 2.930 | 2.930 | 2.930 | 15,176,799 |
| 2025-05-14 | 3.000 | 3.010 | 2.940 | 2.980 | 2.980 | 17,426,599 |
| 2025-05-13 | 3.030 | 3.080 | 2.990 | 3.010 | 3.010 | 22,743,400 |
| 2025-05-12 | 2.980 | 3.050 | 2.940 | 3.020 | 3.020 | 33,250,000 |
| 2025-05-09 | 3.000 | 3.010 | 2.930 | 2.940 | 2.940 | 18,720,100 |
| 2025-05-08 | 3.010 | 3.020 | 2.950 | 2.990 | 2.990 | 28,104,200 |
| 2025-05-07 | 2.980 | 3.100 | 2.970 | 2.990 | 2.990 | 48,367,400 |
| 2025-05-06 | 2.980 | 3.030 | 2.910 | 2.950 | 2.950 | 46,523,884 |
| 2025-04-30 | 2.710 | 2.970 | 2.700 | 2.970 | 2.970 | 30,764,271 |
| 2025-04-29 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 16,492,687 |
| 2025-04-28 | 2.830 | 2.850 | 2.730 | 2.740 | 2.740 | 30,827,500 |
| 2025-04-25 | 2.880 | 3.000 | 2.840 | 2.900 | 2.900 | 40,406,987 |
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.