Chongqing Constr Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.760	4.130	3.660	4.130	4.130	100,142,000
2024-10-25	3.620	3.760	3.590	3.750	3.750	74,053,624
2024-10-24	3.590	3.730	3.530	3.570	3.570	67,645,260
2024-10-23	3.930	3.980	3.690	3.690	3.690	103,065,773
2024-10-22	3.990	4.140	3.860	3.920	3.920	127,771,170
2024-10-21	4.180	4.540	4.040	4.140	4.140	219,846,292
2024-10-18	3.750	4.130	3.440	4.130	4.130	224,974,299
2024-10-17	3.750	3.750	3.750	3.750	3.750	7,912,310
2024-10-16	3.410	3.410	3.410	3.410	3.410	16,308,361
2024-10-15	2.940	3.100	2.890	3.100	3.100	68,506,408
2024-10-14	2.700	2.820	2.660	2.820	2.820	49,471,528
2024-10-11	2.650	2.650	2.540	2.560	2.560	12,301,820
2024-10-10	2.560	2.700	2.530	2.640	2.640	22,123,847
2024-10-09	2.770	2.780	2.530	2.570	2.570	28,136,898
2024-10-08	2.980	2.990	2.690	2.810	2.810	40,352,406
2024-09-30	2.660	2.740	2.550	2.720	2.720	41,111,621
2024-09-27	2.490	2.510	2.440	2.510	2.510	14,185,096
2024-09-26	2.330	2.440	2.320	2.440	2.440	19,889,300
2024-09-25	2.320	2.410	2.320	2.340	2.340	18,493,000
2024-09-24	2.230	2.290	2.220	2.290	2.290	10,020,455
2024-09-23	2.230	2.240	2.200	2.220	2.220	5,868,700
2024-09-20	2.210	2.300	2.190	2.250	2.250	11,880,833
2024-09-19	2.160	2.210	2.150	2.210	2.210	6,651,172
2024-09-18	2.160	2.160	2.120	2.150	2.150	4,587,767
2024-09-13	2.170	2.190	2.150	2.160	2.160	4,911,300
2024-09-12	2.150	2.180	2.150	2.150	2.150	2,605,100
2024-09-11	2.170	2.180	2.140	2.160	2.160	4,113,400
2024-09-10	2.190	2.200	2.150	2.170	2.170	5,089,088
2024-09-09	2.190	2.210	2.160	2.180	2.180	3,726,700
2024-09-06	2.210	2.220	2.190	2.190	2.190	4,218,188
2024-09-05	2.190	2.220	2.190	2.210	2.210	3,775,300
2024-09-04	2.190	2.220	2.190	2.190	2.190	3,762,300
2024-09-03	2.190	2.220	2.180	2.210	2.210	5,307,000
2024-09-02	2.240	2.260	2.190	2.200	2.200	6,302,940
2024-08-30	2.200	2.270	2.200	2.240	2.240	9,674,400
2024-08-29	2.220	2.230	2.190	2.220	2.220	7,345,600
2024-08-28	2.260	2.280	2.210	2.230	2.230	8,660,000
2024-08-27	2.270	2.300	2.240	2.270	2.270	12,258,867
2024-08-26	2.330	2.340	2.260	2.300	2.300	22,954,207
2024-08-23	2.200	2.410	2.160	2.330	2.330	19,451,550
2024-08-22	2.220	2.250	2.180	2.190	2.190	6,113,145
2024-08-21	2.240	2.240	2.210	2.220	2.220	3,625,915
2024-08-20	2.270	2.280	2.220	2.230	2.230	4,856,700
2024-08-19	2.260	2.280	2.240	2.270	2.270	4,115,600
2024-08-16	2.310	2.330	2.260	2.270	2.270	5,162,400
2024-08-15	2.280	2.320	2.260	2.310	2.310	6,161,900
2024-08-14	2.270	2.320	2.270	2.290	2.290	5,238,200
2024-08-13	2.250	2.280	2.220	2.280	2.280	5,440,283
2024-08-12	2.290	2.300	2.240	2.260	2.260	6,137,500
2024-08-09	2.280	2.330	2.280	2.280	2.280	5,834,583
2024-08-08	2.290	2.310	2.260	2.290	2.290	5,313,196
2024-08-07	2.280	2.300	2.260	2.280	2.280	4,388,300
2024-08-06	2.280	2.300	2.260	2.290	2.290	5,529,400
2024-08-05	2.280	2.330	2.260	2.260	2.260	6,152,418
2024-08-02	2.330	2.350	2.290	2.300	2.300	7,333,700
2024-08-01	2.350	2.360	2.310	2.340	2.340	5,777,300
2024-07-31	2.290	2.340	2.280	2.330	2.330	7,274,100
2024-07-30	2.260	2.290	2.250	2.290	2.290	5,166,000
2024-07-29	2.240	2.260	2.210	2.250	2.250	4,689,900
2024-07-26	2.200	2.240	2.200	2.230	2.230	4,509,700

← NewerPage 9 of 21 · 1,212 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.