Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.570 | 5.600 | 5.070 | 5.270 | 5.270 | 26,751,080 |
| 2026-07-20 | 6.210 | 6.340 | 5.630 | 5.630 | 5.630 | 22,160,660 |
| 2026-07-17 | 6.450 | 6.540 | 6.110 | 6.260 | 6.260 | 16,156,340 |
| 2026-07-16 | 6.560 | 6.760 | 6.440 | 6.500 | 6.500 | 14,209,600 |
| 2026-07-15 | 6.330 | 6.790 | 6.330 | 6.580 | 6.580 | 17,003,904 |
| 2026-07-14 | 6.790 | 6.890 | 6.320 | 6.420 | 6.420 | 22,727,060 |
| 2026-07-13 | 6.370 | 6.860 | 6.330 | 6.790 | 6.790 | 22,642,280 |
| 2026-07-10 | 6.160 | 6.790 | 6.100 | 6.490 | 6.490 | 28,383,160 |
| 2026-07-09 | 6.390 | 6.660 | 6.010 | 6.210 | 6.210 | 28,340,185 |
| 2026-07-08 | 6.970 | 7.060 | 6.400 | 6.400 | 6.400 | 30,816,720 |
| 2026-07-07 | 7.790 | 7.960 | 7.110 | 7.110 | 7.110 | 26,626,020 |
| 2026-07-06 | 8.200 | 8.300 | 7.880 | 7.900 | 7.900 | 17,485,100 |
| 2026-07-03 | 8.300 | 8.640 | 8.160 | 8.200 | 8.200 | 18,882,400 |
| 2026-07-02 | 8.030 | 8.510 | 7.950 | 8.440 | 8.440 | 18,556,560 |
| 2026-07-01 | 8.250 | 8.290 | 8.050 | 8.100 | 8.100 | 12,933,140 |
| 2026-06-30 | 8.060 | 8.400 | 8.060 | 8.230 | 8.230 | 13,189,340 |
| 2026-06-29 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 17,416,419 |
| 2026-06-26 | 8.690 | 9.000 | 8.540 | 8.630 | 8.630 | 19,907,600 |
| 2026-06-25 | 8.310 | 8.740 | 8.020 | 8.730 | 8.730 | 22,301,659 |
| 2026-06-24 | 8.510 | 8.630 | 8.340 | 8.370 | 8.370 | 14,277,765 |
| 2026-06-23 | 8.620 | 8.940 | 8.520 | 8.640 | 8.640 | 15,030,772 |
| 2026-06-22 | 8.650 | 8.880 | 8.430 | 8.760 | 8.760 | 17,812,894 |
| 2026-06-18 | 8.780 | 8.800 | 8.610 | 8.800 | 8.800 | 18,182,180 |
| 2026-06-17 | 8.700 | 8.740 | 8.380 | 8.380 | 8.380 | 15,629,082 |
| 2026-06-16 | 8.860 | 9.020 | 8.720 | 8.800 | 8.800 | 14,746,253 |
| 2026-06-15 | 8.780 | 9.090 | 8.280 | 8.740 | 8.740 | 22,820,120 |
| 2026-06-12 | 8.440 | 8.690 | 8.380 | 8.690 | 8.690 | 17,506,920 |
| 2026-06-11 | 7.990 | 8.280 | 7.970 | 8.280 | 8.280 | 17,264,765 |
| 2026-06-10 | 8.090 | 8.220 | 7.870 | 7.890 | 7.890 | 14,942,380 |
| 2026-06-09 | 8.630 | 8.850 | 8.170 | 8.260 | 8.260 | 23,351,005 |
| 2026-06-08 | 8.300 | 8.430 | 8.140 | 8.430 | 8.430 | 10,156,940 |
| 2026-06-05 | 7.620 | 8.030 | 7.620 | 8.030 | 8.030 | 18,261,685 |
| 2026-06-04 | 7.860 | 7.930 | 7.650 | 7.650 | 7.650 | 17,595,460 |
| 2026-06-03 | 7.790 | 8.150 | 7.760 | 8.050 | 8.050 | 15,686,522 |
| 2026-06-02 | 7.850 | 7.990 | 7.660 | 7.880 | 7.880 | 18,681,820 |
| 2026-06-01 | 7.950 | 8.120 | 7.860 | 7.950 | 7.950 | 11,457,120 |
| 2026-05-29 | 8.180 | 8.240 | 8.010 | 8.110 | 8.110 | 10,924,230 |
| 2026-05-28 | 7.900 | 8.190 | 7.770 | 8.170 | 8.170 | 15,549,325 |
| 2026-05-27 | 8.180 | 8.450 | 7.940 | 7.970 | 7.970 | 21,577,645 |
| 2026-05-26 | 8.470 | 8.610 | 8.360 | 8.360 | 8.360 | 20,018,866 |
| 2026-05-25 | 8.920 | 9.070 | 8.790 | 8.800 | 8.800 | 14,079,385 |
| 2026-05-22 | 8.870 | 9.180 | 8.850 | 9.000 | 9.000 | 14,255,800 |
| 2026-05-21 | 8.870 | 9.100 | 8.780 | 8.800 | 8.800 | 17,137,815 |
| 2026-05-20 | 8.710 | 9.160 | 8.310 | 9.070 | 9.070 | 28,496,435 |
| 2026-05-19 | 8.840 | 8.950 | 8.670 | 8.720 | 8.720 | 17,758,800 |
| 2026-05-18 | 8.960 | 9.210 | 8.930 | 8.970 | 8.970 | 13,114,840 |
| 2026-05-15 | 8.990 | 9.260 | 8.870 | 9.100 | 9.100 | 18,862,800 |
| 2026-05-14 | 8.970 | 9.370 | 8.680 | 9.090 | 9.090 | 28,259,680 |
| 2026-05-13 | 9.430 | 9.490 | 9.130 | 9.130 | 9.130 | 28,242,080 |
| 2026-05-12 | 9.850 | 9.850 | 9.410 | 9.610 | 9.610 | 30,376,280 |
| 2026-05-11 | 9.180 | 9.600 | 9.000 | 9.380 | 9.380 | 26,752,660 |
| 2026-05-08 | 8.990 | 9.400 | 8.520 | 9.400 | 9.400 | 43,074,980 |
| 2026-05-07 | 9.600 | 9.790 | 8.950 | 8.950 | 8.950 | 49,330,540 |
| 2026-05-06 | 9.420 | 9.420 | 9.230 | 9.420 | 9.420 | 21,303,400 |
| 2026-04-30 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 1,402,640 |
| 2026-04-29 | 8.540 | 8.540 | 8.400 | 8.540 | 8.540 | 11,772,745 |
| 2026-04-28 | 7.890 | 8.130 | 7.580 | 8.130 | 8.130 | 24,068,100 |
| 2026-04-27 | 7.990 | 8.280 | 7.740 | 7.740 | 7.740 | 25,970,880 |
| 2026-04-24 | 7.800 | 8.540 | 7.800 | 8.080 | 8.080 | 39,044,586 |
| 2026-04-23 | 8.460 | 8.590 | 8.200 | 8.210 | 8.210 | 20,344,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-19 | 0.0240 CNY |
| 2021-07-05 | 0.0300 CNY |
| 2020-07-20 | 0.0200 CNY |
| 2019-07-12 | 0.0420 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.