Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.460	8.590	8.200	8.210	8.210	20,344,360
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

← NewerPage 3 of 21 · 1,213 trading daysOlder →

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.