Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.390 | 3.480 | 3.300 | 3.480 | 3.480 | 16,502,511 |
| 2025-01-21 | 3.410 | 3.440 | 3.360 | 3.400 | 3.400 | 13,847,660 |
| 2025-01-20 | 3.650 | 3.680 | 3.400 | 3.430 | 3.430 | 37,137,100 |
| 2025-01-17 | 3.610 | 3.710 | 3.570 | 3.650 | 3.650 | 26,490,100 |
| 2025-01-16 | 3.590 | 3.750 | 3.550 | 3.680 | 3.680 | 40,192,240 |
| 2025-01-15 | 3.730 | 3.750 | 3.570 | 3.590 | 3.590 | 28,612,048 |
| 2025-01-14 | 3.680 | 3.750 | 3.550 | 3.730 | 3.730 | 38,239,846 |
| 2025-01-13 | 3.570 | 3.600 | 3.450 | 3.540 | 3.540 | 25,871,680 |
| 2025-01-10 | 3.620 | 3.780 | 3.560 | 3.660 | 3.660 | 33,825,540 |
| 2025-01-09 | 3.680 | 3.780 | 3.590 | 3.620 | 3.620 | 27,987,620 |
| 2025-01-08 | 3.610 | 3.760 | 3.520 | 3.690 | 3.690 | 37,171,980 |
| 2025-01-07 | 3.430 | 3.630 | 3.340 | 3.600 | 3.600 | 32,744,260 |
| 2025-01-06 | 3.310 | 3.540 | 3.160 | 3.410 | 3.410 | 32,546,280 |
| 2025-01-03 | 3.580 | 3.600 | 3.300 | 3.300 | 3.300 | 36,173,350 |
| 2025-01-02 | 3.580 | 3.870 | 3.510 | 3.540 | 3.540 | 44,843,100 |
| 2024-12-31 | 3.860 | 3.950 | 3.610 | 3.610 | 3.610 | 59,794,599 |
| 2024-12-30 | 4.200 | 4.330 | 3.850 | 3.870 | 3.870 | 100,782,342 |
| 2024-12-27 | 3.800 | 3.940 | 3.720 | 3.940 | 3.940 | 25,231,380 |
| 2024-12-26 | 3.420 | 3.600 | 3.400 | 3.580 | 3.580 | 25,287,248 |
| 2024-12-25 | 3.830 | 3.870 | 3.410 | 3.500 | 3.500 | 46,130,128 |
| 2024-12-24 | 3.700 | 3.850 | 3.630 | 3.790 | 3.790 | 37,466,160 |
| 2024-12-23 | 3.700 | 3.890 | 3.560 | 3.760 | 3.760 | 45,311,942 |
| 2024-12-20 | 3.550 | 3.850 | 3.510 | 3.740 | 3.740 | 44,170,860 |
| 2024-12-19 | 3.560 | 3.680 | 3.500 | 3.590 | 3.590 | 28,055,020 |
| 2024-12-18 | 3.730 | 3.760 | 3.530 | 3.560 | 3.560 | 39,858,400 |
| 2024-12-17 | 3.810 | 3.950 | 3.640 | 3.710 | 3.710 | 69,779,423 |
| 2024-12-16 | 3.830 | 4.080 | 3.810 | 3.970 | 3.970 | 97,473,280 |
| 2024-12-13 | 3.810 | 3.940 | 3.700 | 3.710 | 3.710 | 59,497,800 |
| 2024-12-12 | 3.750 | 4.260 | 3.730 | 3.890 | 3.890 | 100,933,500 |
| 2024-12-11 | 3.830 | 3.980 | 3.630 | 3.870 | 3.870 | 99,972,060 |
| 2024-12-10 | 4.000 | 4.030 | 3.680 | 3.750 | 3.750 | 142,822,606 |
| 2024-12-09 | 3.850 | 3.850 | 3.730 | 3.850 | 3.850 | 29,308,670 |
| 2024-12-06 | 3.220 | 3.500 | 3.200 | 3.500 | 3.500 | 59,960,040 |
| 2024-12-05 | 3.110 | 3.180 | 3.090 | 3.180 | 3.180 | 23,701,585 |
| 2024-12-04 | 3.180 | 3.250 | 3.070 | 3.090 | 3.090 | 30,379,720 |
| 2024-12-03 | 3.190 | 3.250 | 3.130 | 3.180 | 3.180 | 28,547,180 |
| 2024-12-02 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 47,513,971 |
| 2024-11-29 | 3.100 | 3.140 | 3.020 | 3.050 | 3.050 | 42,005,165 |
| 2024-11-28 | 3.100 | 3.140 | 3.060 | 3.080 | 3.080 | 41,741,626 |
| 2024-11-27 | 3.160 | 3.290 | 3.060 | 3.140 | 3.140 | 56,935,676 |
| 2024-11-26 | 3.330 | 3.400 | 3.160 | 3.160 | 3.160 | 96,281,439 |
| 2024-11-25 | 3.300 | 3.510 | 3.200 | 3.510 | 3.510 | 146,293,704 |
| 2024-11-22 | 2.940 | 3.190 | 2.900 | 3.190 | 3.190 | 32,417,762 |
| 2024-11-21 | 2.830 | 2.900 | 2.800 | 2.900 | 2.900 | 18,688,696 |
| 2024-11-20 | 2.780 | 2.850 | 2.770 | 2.840 | 2.840 | 16,147,100 |
| 2024-11-19 | 2.790 | 2.810 | 2.690 | 2.780 | 2.780 | 19,180,284 |
| 2024-11-18 | 2.920 | 3.020 | 2.780 | 2.790 | 2.790 | 20,192,660 |
| 2024-11-15 | 2.960 | 3.020 | 2.900 | 2.910 | 2.910 | 15,760,080 |
| 2024-11-14 | 3.050 | 3.080 | 2.960 | 2.970 | 2.970 | 13,292,160 |
| 2024-11-13 | 3.050 | 3.130 | 2.960 | 3.070 | 3.070 | 21,947,940 |
| 2024-11-12 | 3.130 | 3.180 | 3.050 | 3.090 | 3.090 | 19,981,900 |
| 2024-11-11 | 3.200 | 3.250 | 3.080 | 3.130 | 3.130 | 30,508,682 |
| 2024-11-08 | 3.330 | 3.360 | 3.170 | 3.220 | 3.220 | 31,077,140 |
| 2024-11-07 | 3.190 | 3.290 | 3.160 | 3.280 | 3.280 | 35,638,620 |
| 2024-11-06 | 3.080 | 3.200 | 3.040 | 3.160 | 3.160 | 43,483,700 |
| 2024-11-05 | 2.960 | 3.030 | 2.960 | 2.980 | 2.980 | 18,593,700 |
| 2024-11-04 | 2.950 | 2.970 | 2.860 | 2.960 | 2.960 | 12,728,680 |
| 2024-11-01 | 3.020 | 3.090 | 2.900 | 2.950 | 2.950 | 19,795,060 |
| 2024-10-31 | 2.990 | 3.050 | 2.970 | 3.030 | 3.030 | 16,720,840 |
| 2024-10-30 | 2.980 | 3.020 | 2.930 | 2.980 | 2.980 | 15,922,040 |
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.