Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.840 | 2.850 | 2.720 | 2.740 | 2.740 | 15,716,600 |
| 2025-01-20 | 2.820 | 2.860 | 2.720 | 2.830 | 2.830 | 15,742,102 |
| 2025-01-17 | 2.850 | 2.850 | 2.780 | 2.820 | 2.820 | 8,958,700 |
| 2025-01-16 | 2.830 | 2.900 | 2.820 | 2.840 | 2.840 | 11,828,300 |
| 2025-01-15 | 2.840 | 2.860 | 2.780 | 2.830 | 2.830 | 10,727,800 |
| 2025-01-14 | 2.790 | 2.860 | 2.780 | 2.860 | 2.860 | 12,648,200 |
| 2025-01-13 | 2.750 | 2.800 | 2.690 | 2.790 | 2.790 | 9,110,486 |
| 2025-01-10 | 2.860 | 2.890 | 2.770 | 2.770 | 2.770 | 9,794,800 |
| 2025-01-09 | 2.890 | 2.930 | 2.860 | 2.880 | 2.880 | 12,153,100 |
| 2025-01-08 | 2.900 | 2.910 | 2.780 | 2.870 | 2.870 | 13,430,902 |
| 2025-01-07 | 2.860 | 2.900 | 2.820 | 2.900 | 2.900 | 12,280,300 |
| 2025-01-06 | 2.840 | 2.860 | 2.740 | 2.850 | 2.850 | 13,675,500 |
| 2025-01-03 | 2.980 | 2.980 | 2.810 | 2.820 | 2.820 | 18,966,900 |
| 2025-01-02 | 3.020 | 3.080 | 2.950 | 2.980 | 2.980 | 15,079,377 |
| 2024-12-31 | 3.080 | 3.120 | 3.010 | 3.010 | 3.010 | 12,153,775 |
| 2024-12-30 | 3.150 | 3.150 | 3.040 | 3.080 | 3.080 | 15,444,000 |
| 2024-12-27 | 3.110 | 3.200 | 3.070 | 3.150 | 3.150 | 15,703,300 |
| 2024-12-26 | 3.120 | 3.150 | 3.070 | 3.080 | 3.080 | 10,221,411 |
| 2024-12-25 | 3.220 | 3.240 | 3.050 | 3.120 | 3.120 | 14,471,871 |
| 2024-12-24 | 3.190 | 3.230 | 3.140 | 3.200 | 3.200 | 12,553,700 |
| 2024-12-23 | 3.330 | 3.340 | 3.170 | 3.190 | 3.190 | 19,128,400 |
| 2024-12-20 | 3.360 | 3.380 | 3.320 | 3.330 | 3.330 | 13,261,409 |
| 2024-12-19 | 3.330 | 3.490 | 3.300 | 3.370 | 3.370 | 18,274,200 |
| 2024-12-18 | 3.410 | 3.420 | 3.330 | 3.350 | 3.350 | 9,925,844 |
| 2024-12-17 | 3.510 | 3.530 | 3.350 | 3.370 | 3.370 | 20,253,700 |
| 2024-12-16 | 3.570 | 3.590 | 3.510 | 3.520 | 3.520 | 14,066,481 |
| 2024-12-13 | 3.680 | 3.680 | 3.550 | 3.560 | 3.560 | 22,224,800 |
| 2024-12-12 | 3.710 | 3.730 | 3.640 | 3.680 | 3.680 | 15,450,544 |
| 2024-12-11 | 3.590 | 3.700 | 3.560 | 3.690 | 3.690 | 26,232,764 |
| 2024-12-10 | 3.800 | 3.800 | 3.590 | 3.600 | 3.600 | 27,871,000 |
| 2024-12-09 | 3.680 | 3.800 | 3.590 | 3.630 | 3.630 | 25,608,500 |
| 2024-12-06 | 3.520 | 3.690 | 3.510 | 3.670 | 3.670 | 33,694,100 |
| 2024-12-05 | 3.470 | 3.510 | 3.460 | 3.510 | 3.510 | 12,448,102 |
| 2024-12-04 | 3.580 | 3.580 | 3.460 | 3.490 | 3.490 | 17,410,000 |
| 2024-12-03 | 3.590 | 3.600 | 3.520 | 3.600 | 3.600 | 22,382,500 |
| 2024-12-02 | 3.500 | 3.610 | 3.450 | 3.580 | 3.580 | 24,753,700 |
| 2024-11-29 | 3.490 | 3.650 | 3.460 | 3.510 | 3.510 | 33,623,739 |
| 2024-11-28 | 3.420 | 3.490 | 3.420 | 3.440 | 3.440 | 18,954,310 |
| 2024-11-27 | 3.400 | 3.420 | 3.280 | 3.420 | 3.420 | 19,739,118 |
| 2024-11-26 | 3.430 | 3.450 | 3.360 | 3.390 | 3.390 | 14,220,500 |
| 2024-11-25 | 3.440 | 3.470 | 3.360 | 3.430 | 3.430 | 17,527,800 |
| 2024-11-22 | 3.550 | 3.580 | 3.410 | 3.410 | 3.410 | 20,856,300 |
| 2024-11-21 | 3.560 | 3.590 | 3.510 | 3.560 | 3.560 | 17,715,474 |
| 2024-11-20 | 3.540 | 3.610 | 3.510 | 3.590 | 3.590 | 18,269,200 |
| 2024-11-19 | 3.620 | 3.650 | 3.460 | 3.560 | 3.560 | 26,531,200 |
| 2024-11-18 | 3.580 | 3.700 | 3.460 | 3.580 | 3.580 | 31,038,565 |
| 2024-11-15 | 3.730 | 3.790 | 3.570 | 3.590 | 3.590 | 28,973,565 |
| 2024-11-14 | 3.730 | 3.800 | 3.680 | 3.750 | 3.750 | 28,551,713 |
| 2024-11-13 | 3.780 | 3.820 | 3.680 | 3.750 | 3.750 | 29,954,965 |
| 2024-11-12 | 3.960 | 3.970 | 3.760 | 3.810 | 3.810 | 45,030,600 |
| 2024-11-11 | 3.980 | 4.030 | 3.840 | 3.940 | 3.940 | 47,551,318 |
| 2024-11-08 | 4.150 | 4.190 | 3.910 | 3.910 | 3.910 | 66,252,500 |
| 2024-11-07 | 3.820 | 4.200 | 3.750 | 4.050 | 4.050 | 87,825,289 |
| 2024-11-06 | 3.990 | 4.030 | 3.800 | 3.830 | 3.830 | 66,971,066 |
| 2024-11-05 | 3.790 | 4.010 | 3.770 | 3.990 | 3.990 | 69,073,686 |
| 2024-11-04 | 3.800 | 3.840 | 3.680 | 3.760 | 3.760 | 36,949,700 |
| 2024-11-01 | 3.900 | 4.040 | 3.680 | 3.800 | 3.800 | 70,769,520 |
| 2024-10-31 | 3.940 | 4.050 | 3.840 | 3.950 | 3.950 | 83,133,499 |
| 2024-10-30 | 3.980 | 4.140 | 3.900 | 3.950 | 3.950 | 83,073,718 |
| 2024-10-29 | 4.310 | 4.460 | 4.130 | 4.140 | 4.140 | 139,987,080 |
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.