Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.290 | 3.290 | 3.110 | 3.280 | 3.280 | 148,484,702 |
| 2025-07-23 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 814,380 |
| 2025-07-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 878,600 |
| 2025-07-21 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 3,379,366 |
| 2025-07-18 | 2.750 | 2.750 | 2.670 | 2.700 | 2.700 | 30,487,240 |
| 2025-07-17 | 2.730 | 2.800 | 2.720 | 2.750 | 2.750 | 24,564,460 |
| 2025-07-16 | 2.750 | 2.780 | 2.700 | 2.740 | 2.740 | 33,514,720 |
| 2025-07-15 | 2.790 | 2.820 | 2.740 | 2.780 | 2.780 | 47,696,000 |
| 2025-07-14 | 2.880 | 3.020 | 2.870 | 2.880 | 2.880 | 49,972,100 |
| 2025-07-11 | 2.840 | 2.910 | 2.770 | 2.910 | 2.910 | 43,821,940 |
| 2025-07-10 | 2.800 | 2.920 | 2.780 | 2.870 | 2.870 | 57,312,046 |
| 2025-07-09 | 2.870 | 2.890 | 2.750 | 2.790 | 2.790 | 71,624,360 |
| 2025-07-08 | 2.860 | 2.930 | 2.820 | 2.890 | 2.890 | 50,680,060 |
| 2025-07-07 | 2.830 | 2.910 | 2.800 | 2.870 | 2.870 | 60,469,506 |
| 2025-07-04 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 71,866,080 |
| 2025-07-03 | 3.240 | 3.290 | 3.070 | 3.110 | 3.110 | 49,420,680 |
| 2025-07-02 | 3.340 | 3.370 | 3.190 | 3.210 | 3.210 | 56,132,720 |
| 2025-07-01 | 3.500 | 3.530 | 3.350 | 3.360 | 3.360 | 42,836,560 |
| 2025-06-30 | 3.610 | 3.640 | 3.500 | 3.530 | 3.530 | 29,632,380 |
| 2025-06-27 | 3.550 | 3.660 | 3.510 | 3.610 | 3.610 | 34,277,460 |
| 2025-06-26 | 3.560 | 3.610 | 3.520 | 3.560 | 3.560 | 28,817,698 |
| 2025-06-25 | 3.460 | 3.620 | 3.460 | 3.600 | 3.600 | 36,104,540 |
| 2025-06-24 | 3.370 | 3.500 | 3.360 | 3.450 | 3.450 | 27,966,950 |
| 2025-06-23 | 3.280 | 3.420 | 3.230 | 3.350 | 3.350 | 24,950,720 |
| 2025-06-20 | 3.410 | 3.490 | 3.330 | 3.360 | 3.360 | 37,712,676 |
| 2025-06-19 | 3.420 | 3.500 | 3.380 | 3.470 | 3.470 | 58,467,328 |
| 2025-06-18 | 3.450 | 3.460 | 3.280 | 3.330 | 3.330 | 41,460,820 |
| 2025-06-17 | 3.430 | 3.490 | 3.410 | 3.450 | 3.450 | 29,965,760 |
| 2025-06-16 | 3.450 | 3.540 | 3.420 | 3.430 | 3.430 | 36,104,940 |
| 2025-06-13 | 3.530 | 3.550 | 3.380 | 3.500 | 3.500 | 58,430,564 |
| 2025-06-12 | 3.580 | 3.610 | 3.380 | 3.380 | 3.380 | 62,517,230 |
| 2025-06-11 | 3.530 | 3.750 | 3.530 | 3.560 | 3.560 | 52,023,240 |
| 2025-06-10 | 3.560 | 3.640 | 3.410 | 3.590 | 3.590 | 62,210,940 |
| 2025-06-09 | 3.450 | 3.590 | 3.450 | 3.470 | 3.470 | 36,679,984 |
| 2025-06-06 | 3.500 | 3.590 | 3.400 | 3.500 | 3.500 | 54,311,780 |
| 2025-06-05 | 3.420 | 3.570 | 3.320 | 3.560 | 3.560 | 77,452,510 |
| 2025-06-04 | 3.240 | 3.400 | 3.190 | 3.400 | 3.400 | 54,333,480 |
| 2025-06-03 | 3.170 | 3.260 | 3.050 | 3.240 | 3.240 | 56,638,241 |
| 2025-05-30 | 3.030 | 3.240 | 2.970 | 3.200 | 3.200 | 63,271,710 |
| 2025-05-29 | 3.190 | 3.320 | 3.090 | 3.090 | 3.090 | 64,312,200 |
| 2025-05-28 | 3.330 | 3.330 | 3.010 | 3.250 | 3.250 | 96,219,406 |
| 2025-05-27 | 3.070 | 3.170 | 3.020 | 3.170 | 3.170 | 35,516,872 |
| 2025-05-26 | 2.900 | 3.020 | 2.830 | 3.020 | 3.020 | 72,824,600 |
| 2025-05-23 | 2.830 | 2.880 | 2.790 | 2.880 | 2.880 | 83,439,612 |
| 2025-05-22 | 2.690 | 2.800 | 2.660 | 2.740 | 2.740 | 93,261,592 |
| 2025-05-21 | 2.510 | 2.670 | 2.510 | 2.670 | 2.670 | 65,171,466 |
| 2025-05-20 | 2.520 | 2.590 | 2.480 | 2.540 | 2.540 | 55,641,386 |
| 2025-05-19 | 2.490 | 2.570 | 2.450 | 2.560 | 2.560 | 70,309,400 |
| 2025-05-16 | 2.470 | 2.490 | 2.450 | 2.450 | 2.450 | 62,636,780 |
| 2025-05-15 | 2.590 | 2.640 | 2.560 | 2.580 | 2.580 | 89,898,055 |
| 2025-05-14 | 2.570 | 2.620 | 2.510 | 2.510 | 2.510 | 99,819,364 |
| 2025-05-13 | 2.640 | 2.640 | 2.530 | 2.640 | 2.640 | 111,212,193 |
| 2025-05-12 | 2.510 | 2.510 | 2.390 | 2.510 | 2.510 | 80,384,308 |
| 2025-05-09 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 56,303,378 |
| 2025-05-08 | 2.060 | 2.280 | 2.060 | 2.280 | 2.280 | 138,971,270 |
| 2025-05-07 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 742,200 |
| 2025-05-06 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,291,700 |
| 2025-04-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-04-29 | 2.460 | 2.610 | 2.370 | 2.400 | 2.400 | 47,361,360 |
| 2025-04-28 | 2.680 | 2.690 | 2.520 | 2.560 | 2.560 | 46,949,256 |
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.