Chongqing Constr Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.890	3.000	2.830	2.890	2.890	42,589,778
2025-04-23	2.940	3.110	2.870	2.870	2.870	66,805,872
2025-04-22	2.730	3.010	2.730	3.010	3.010	55,693,451
2025-04-21	2.760	2.770	2.700	2.740	2.740	28,480,420
2025-04-18	2.750	2.890	2.650	2.830	2.830	49,880,147
2025-04-17	2.510	2.770	2.490	2.770	2.770	20,852,836
2025-04-16	2.560	2.570	2.480	2.520	2.520	7,416,400
2025-04-15	2.560	2.590	2.520	2.560	2.560	7,140,700
2025-04-14	2.560	2.590	2.550	2.580	2.580	9,498,800
2025-04-11	2.550	2.580	2.530	2.550	2.550	8,839,400
2025-04-10	2.530	2.590	2.510	2.560	2.560	13,460,000
2025-04-09	2.420	2.540	2.320	2.520	2.520	20,132,337
2025-04-08	2.380	2.470	2.380	2.450	2.450	16,089,120
2025-04-07	2.540	2.550	2.390	2.390	2.390	17,719,800
2025-04-03	2.620	2.670	2.610	2.650	2.650	9,182,237
2025-04-02	2.650	2.660	2.620	2.640	2.640	5,459,000
2025-04-01	2.610	2.690	2.600	2.650	2.650	10,065,600
2025-03-31	2.640	2.640	2.580	2.600	2.600	10,701,399
2025-03-28	2.710	2.710	2.630	2.640	2.640	14,986,200
2025-03-27	2.780	2.780	2.690	2.710	2.710	11,573,000
2025-03-26	2.730	2.790	2.710	2.780	2.780	11,187,000
2025-03-25	2.700	2.740	2.660	2.730	2.730	14,342,800
2025-03-24	2.870	2.880	2.660	2.710	2.710	29,409,200
2025-03-21	2.850	2.900	2.840	2.870	2.870	19,276,400
2025-03-20	2.820	2.870	2.810	2.860	2.860	14,021,500
2025-03-19	2.840	2.850	2.810	2.820	2.820	9,247,200
2025-03-18	2.860	2.870	2.810	2.840	2.840	10,513,100
2025-03-17	2.820	2.870	2.820	2.860	2.860	12,591,400
2025-03-14	2.780	2.830	2.770	2.830	2.830	18,693,466
2025-03-13	2.790	2.800	2.750	2.780	2.780	9,857,000
2025-03-12	2.780	2.810	2.780	2.790	2.790	8,444,900
2025-03-11	2.770	2.790	2.750	2.790	2.790	9,669,299
2025-03-10	2.780	2.830	2.770	2.790	2.790	12,683,800
2025-03-07	2.810	2.810	2.760	2.770	2.770	10,263,399
2025-03-06	2.780	2.810	2.760	2.810	2.810	12,337,209
2025-03-05	2.830	2.840	2.750	2.770	2.770	13,917,200
2025-03-04	2.820	2.850	2.780	2.830	2.830	11,349,400
2025-03-03	2.810	2.870	2.800	2.810	2.810	13,206,000
2025-02-28	2.850	2.860	2.800	2.810	2.810	13,719,600
2025-02-27	2.860	2.920	2.810	2.840	2.840	12,172,694
2025-02-26	2.830	2.880	2.820	2.870	2.870	12,721,600
2025-02-25	2.860	2.870	2.820	2.830	2.830	11,494,000
2025-02-24	2.790	2.970	2.780	2.880	2.880	25,006,736
2025-02-21	2.860	2.860	2.790	2.810	2.810	16,429,218
2025-02-20	2.840	2.870	2.800	2.860	2.860	11,715,300
2025-02-19	2.830	2.870	2.810	2.840	2.840	11,711,900
2025-02-18	2.920	2.930	2.810	2.820	2.820	14,464,400
2025-02-17	2.890	2.960	2.870	2.920	2.920	17,595,675
2025-02-14	2.930	2.960	2.860	2.880	2.880	12,929,700
2025-02-13	2.900	2.960	2.880	2.930	2.930	16,112,645
2025-02-12	2.880	2.930	2.860	2.900	2.900	10,289,000
2025-02-11	2.930	2.980	2.860	2.890	2.890	13,090,511
2025-02-10	2.890	2.940	2.860	2.940	2.940	17,256,058
2025-02-07	2.770	2.880	2.760	2.850	2.850	19,678,500
2025-02-06	2.750	2.780	2.690	2.770	2.770	13,204,200
2025-02-05	2.750	2.790	2.730	2.760	2.760	10,706,133
2025-01-27	2.720	2.900	2.720	2.730	2.730	19,518,227
2025-01-24	2.700	2.720	2.660	2.700	2.700	13,988,814
2025-01-23	2.720	2.800	2.700	2.700	2.700	15,539,583
2025-01-22	2.720	2.750	2.680	2.720	2.720	11,056,500

← NewerPage 7 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.