Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.700 | 8.800 | 8.010 | 8.480 | 8.480 | 39,199,840 |
| 2026-04-21 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 2,361,080 |
| 2026-04-20 | 7.690 | 8.020 | 7.690 | 8.020 | 8.020 | 20,396,920 |
| 2026-04-17 | 7.380 | 7.970 | 7.380 | 7.640 | 7.640 | 35,534,420 |
| 2026-04-16 | 7.640 | 7.940 | 7.640 | 7.640 | 7.640 | 40,054,500 |
| 2026-04-15 | 8.500 | 8.620 | 8.040 | 8.040 | 8.040 | 25,000,080 |
| 2026-04-14 | 8.460 | 8.780 | 8.460 | 8.460 | 8.460 | 30,740,420 |
| 2026-04-13 | 9.180 | 9.580 | 8.910 | 8.910 | 8.910 | 33,228,400 |
| 2026-04-10 | 9.540 | 9.650 | 8.880 | 9.380 | 9.380 | 38,962,360 |
| 2026-04-09 | 8.320 | 9.200 | 8.320 | 9.200 | 9.200 | 28,917,586 |
| 2026-04-08 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 4,744,700 |
| 2026-04-07 | 9.660 | 9.660 | 9.220 | 9.220 | 9.220 | 16,434,340 |
| 2026-04-03 | 8.840 | 9.740 | 8.830 | 9.700 | 9.700 | 34,269,301 |
| 2026-04-02 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-04-01 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-03-31 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-03-30 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-03-27 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-03-26 | 8.670 | 9.280 | 8.670 | 9.280 | 9.280 | 30,131,415 |
| 2026-03-25 | 9.150 | 9.400 | 8.590 | 8.840 | 8.840 | 47,144,305 |
| 2026-03-24 | 8.680 | 8.950 | 8.560 | 8.950 | 8.950 | 26,752,000 |
| 2026-03-23 | 7.850 | 8.520 | 7.790 | 8.520 | 8.520 | 38,666,340 |
| 2026-03-20 | 7.990 | 8.110 | 7.600 | 8.110 | 8.110 | 53,205,086 |
| 2026-03-19 | 7.410 | 7.720 | 7.410 | 7.720 | 7.720 | 30,108,642 |
| 2026-03-18 | 7.760 | 7.760 | 7.020 | 7.350 | 7.350 | 66,812,681 |
| 2026-03-17 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 2,357,900 |
| 2026-03-16 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2,215,860 |
| 2026-03-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 4,171,100 |
| 2026-03-12 | 6.380 | 6.380 | 6.130 | 6.380 | 6.380 | 39,553,574 |
| 2026-03-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 5,057,060 |
| 2026-03-10 | 5.860 | 5.950 | 5.730 | 5.790 | 5.790 | 17,250,340 |
| 2026-03-09 | 5.850 | 6.030 | 5.730 | 5.890 | 5.890 | 16,702,380 |
| 2026-03-06 | 5.710 | 5.950 | 5.670 | 5.900 | 5.900 | 21,603,760 |
| 2026-03-05 | 5.510 | 6.030 | 5.510 | 5.780 | 5.780 | 49,521,444 |
| 2026-03-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,123,600 |
| 2026-03-03 | 6.420 | 6.420 | 6.100 | 6.100 | 6.100 | 21,528,680 |
| 2026-03-02 | 6.100 | 6.450 | 6.100 | 6.420 | 6.420 | 26,325,620 |
| 2026-02-27 | 5.960 | 6.250 | 5.880 | 6.140 | 6.140 | 24,299,757 |
| 2026-02-26 | 5.720 | 5.960 | 5.680 | 5.960 | 5.960 | 11,995,720 |
| 2026-02-25 | 5.650 | 5.740 | 5.640 | 5.680 | 5.680 | 12,980,300 |
| 2026-02-24 | 5.800 | 5.800 | 5.600 | 5.660 | 5.660 | 15,164,925 |
| 2026-02-13 | 5.600 | 5.820 | 5.600 | 5.740 | 5.740 | 21,305,198 |
| 2026-02-12 | 5.580 | 5.780 | 5.570 | 5.600 | 5.600 | 18,438,547 |
| 2026-02-11 | 5.460 | 5.790 | 5.420 | 5.620 | 5.620 | 24,560,167 |
| 2026-02-10 | 5.660 | 5.730 | 5.520 | 5.520 | 5.520 | 30,345,578 |
| 2026-02-09 | 6.030 | 6.040 | 5.810 | 5.810 | 5.810 | 30,127,264 |
| 2026-02-06 | 6.150 | 6.330 | 5.970 | 6.120 | 6.120 | 34,518,204 |
| 2026-02-05 | 5.600 | 6.060 | 5.600 | 6.060 | 6.060 | 36,756,585 |
| 2026-02-04 | 6.150 | 6.150 | 5.650 | 5.770 | 5.770 | 44,045,380 |
| 2026-02-03 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 1,672,800 |
| 2026-02-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 3,755,945 |
| 2026-01-30 | 4.860 | 5.370 | 4.860 | 5.310 | 5.310 | 33,358,819 |
| 2026-01-29 | 5.380 | 5.500 | 5.110 | 5.110 | 5.110 | 31,225,383 |
| 2026-01-28 | 5.570 | 5.660 | 5.380 | 5.380 | 5.380 | 26,970,882 |
| 2026-01-27 | 5.700 | 5.820 | 5.530 | 5.660 | 5.660 | 22,273,760 |
| 2026-01-26 | 5.660 | 6.120 | 5.660 | 5.780 | 5.780 | 42,206,983 |
| 2026-01-23 | 5.960 | 5.960 | 5.890 | 5.960 | 5.960 | 17,133,223 |
| 2026-01-22 | 5.350 | 5.680 | 5.350 | 5.680 | 5.680 | 18,883,840 |
| 2026-01-21 | 5.290 | 5.510 | 5.070 | 5.410 | 5.410 | 35,517,820 |
| 2026-01-20 | 5.590 | 5.710 | 5.340 | 5.340 | 5.340 | 26,189,771 |
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.