Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.650 | 5.920 | 5.510 | 5.620 | 5.620 | 37,240,246 |
| 2026-01-16 | 5.920 | 6.160 | 5.800 | 5.800 | 5.800 | 35,662,543 |
| 2026-01-15 | 5.550 | 6.130 | 5.550 | 6.100 | 6.100 | 49,298,948 |
| 2026-01-14 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2,688,600 |
| 2026-01-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 4,337,200 |
| 2026-01-12 | 7.130 | 7.130 | 6.470 | 6.470 | 6.470 | 39,356,311 |
| 2026-01-09 | 6.500 | 6.810 | 6.460 | 6.810 | 6.810 | 23,957,220 |
| 2026-01-08 | 6.180 | 6.520 | 6.120 | 6.490 | 6.490 | 37,201,200 |
| 2026-01-07 | 6.000 | 6.220 | 5.860 | 6.210 | 6.210 | 47,703,220 |
| 2026-01-06 | 5.520 | 5.920 | 5.520 | 5.920 | 5.920 | 37,596,804 |
| 2026-01-05 | 5.780 | 5.890 | 5.480 | 5.640 | 5.640 | 42,620,400 |
| 2025-12-31 | 5.480 | 5.750 | 5.210 | 5.720 | 5.720 | 88,291,161 |
| 2025-12-30 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 2,821,780 |
| 2025-12-29 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 2,728,680 |
| 2025-12-26 | 4.970 | 4.970 | 4.920 | 4.970 | 4.970 | 37,919,100 |
| 2025-12-25 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 2,077,140 |
| 2025-12-24 | 4.270 | 4.660 | 4.240 | 4.500 | 4.500 | 60,252,938 |
| 2025-12-23 | 4.470 | 4.620 | 4.460 | 4.460 | 4.460 | 56,300,380 |
| 2025-12-22 | 4.450 | 4.690 | 4.250 | 4.690 | 4.690 | 92,805,160 |
| 2025-12-19 | 4.470 | 4.530 | 4.470 | 4.470 | 4.470 | 72,610,478 |
| 2025-12-18 | 4.880 | 5.110 | 4.700 | 4.700 | 4.700 | 100,904,143 |
| 2025-12-17 | 4.930 | 4.950 | 4.930 | 4.950 | 4.950 | 52,030,830 |
| 2025-12-16 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,842,000 |
| 2025-12-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 12,941,400 |
| 2025-12-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 900,800 |
| 2025-12-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 344,600 |
| 2025-12-10 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 399,400 |
| 2025-12-09 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 1,815,300 |
| 2025-12-08 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,297,400 |
| 2025-12-05 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 575,200 |
| 2025-12-04 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 446,900 |
| 2025-12-03 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 3,681,100 |
| 2025-12-02 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-12-01 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-28 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-27 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-26 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-25 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-24 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-21 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-20 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-19 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2025-11-18 | 8.470 | 8.660 | 8.260 | 8.660 | 8.660 | 69,829,172 |
| 2025-11-17 | 8.250 | 8.250 | 7.980 | 8.250 | 8.250 | 28,935,478 |
| 2025-11-14 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1,496,900 |
| 2025-11-13 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 1,425,360 |
| 2025-11-12 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 1,825,090 |
| 2025-11-11 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-11-10 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-11-07 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-11-06 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-11-05 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-11-04 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-11-03 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-10-31 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-10-30 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-10-29 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2025-10-28 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 1,831,680 |
| 2025-10-27 | 6.470 | 6.470 | 6.410 | 6.470 | 6.470 | 7,777,200 |
| 2025-10-24 | 6.000 | 6.160 | 5.940 | 6.160 | 6.160 | 14,118,613 |
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.