Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	5.320	5.480	5.310	5.390	5.390	8,926,960
2026-10-20	5.270	5.390	5.230	5.310	5.310	7,601,960
2026-10-19	5.300	5.420	5.220	5.270	5.270	9,529,320
2026-10-16	5.580	5.680	5.390	5.390	5.390	11,821,440
2026-10-15	5.600	6.010	5.560	5.620	5.620	16,135,190
2026-10-14	5.670	5.780	5.570	5.600	5.600	8,617,100
2026-10-13	5.450	5.770	5.450	5.680	5.680	10,338,300
2026-10-12	5.970	5.970	5.720	5.720	5.720	9,407,040
2026-10-09	5.850	6.130	5.570	6.010	6.010	16,797,320
2026-10-08	6.150	6.300	5.750	5.900	5.900	17,333,120
2026-09-30	6.180	6.410	6.180	6.340	6.340	9,562,160
2026-09-29	5.980	6.310	5.950	6.180	6.180	10,213,120
2026-09-28	6.330	6.400	6.040	6.040	6.040	10,387,960
2026-09-24	6.550	6.580	6.290	6.330	6.330	11,035,020
2026-09-23	6.330	6.750	6.180	6.600	6.600	19,682,268
2026-09-22	6.660	6.690	6.420	6.420	6.420	15,445,268
2026-09-21	6.900	6.900	6.680	6.700	6.700	11,550,000
2026-09-18	6.840	6.960	6.800	6.870	6.870	8,395,200
2026-09-17	6.630	6.930	6.600	6.770	6.770	10,150,325
2026-09-16	6.560	6.740	6.560	6.680	6.680	8,790,021
2026-09-15	6.770	6.870	6.680	6.700	6.700	7,245,340
2026-09-14	6.850	6.880	6.740	6.780	6.780	8,072,000
2026-09-11	6.700	6.900	6.700	6.840	6.840	10,397,200
2026-09-10	7.000	7.030	6.850	6.890	6.890	10,002,460
2026-09-09	6.950	7.150	6.880	7.060	7.060	13,223,644
2026-09-08	7.200	7.270	6.900	7.010	7.010	13,628,444
2026-09-07	7.060	7.260	7.040	7.180	7.180	8,510,620
2026-09-04	7.400	7.460	7.170	7.170	7.170	11,132,760
2026-09-03	7.330	7.520	7.310	7.410	7.410	8,838,180
2026-09-02	7.320	7.420	7.250	7.380	7.380	10,282,300
2026-09-01	7.500	7.580	7.230	7.340	7.340	14,438,120
2026-08-31	7.580	7.580	7.030	7.470	7.470	18,634,340
2026-08-28	7.890	8.170	7.510	7.600	7.600	25,565,220
2026-08-27	7.240	7.950	7.190	7.790	7.790	22,570,800
2026-08-26	7.240	7.310	7.150	7.230	7.230	8,234,000
2026-08-25	7.060	7.350	7.010	7.280	7.280	11,443,660
2026-08-24	7.070	7.160	6.900	7.010	7.010	10,533,640
2026-08-21	6.930	7.290	6.810	7.170	7.170	12,701,760
2026-08-20	6.720	6.960	6.580	6.890	6.890	12,001,561
2026-08-19	6.650	6.990	6.630	6.740	6.740	12,820,434
2026-08-18	7.090	7.090	6.660	6.720	6.720	18,067,200
2026-08-17	7.160	7.180	7.040	7.050	7.050	10,397,695
2026-08-14	7.240	7.360	7.150	7.160	7.160	8,281,020
2026-08-13	7.300	7.450	7.270	7.300	7.300	9,487,540
2026-08-12	7.250	7.460	7.150	7.340	7.340	10,508,119
2026-08-11	7.070	7.400	6.960	7.240	7.240	12,564,364
2026-08-10	7.040	7.200	6.920	7.000	7.000	9,578,300
2026-08-07	7.200	7.310	7.110	7.140	7.140	11,394,020
2026-08-06	7.060	7.330	6.860	7.180	7.180	15,226,200
2026-08-05	6.810	7.050	6.780	6.970	6.970	11,504,340
2026-08-04	7.050	7.060	6.600	6.810	6.810	14,146,000
2026-08-03	7.280	7.390	6.930	7.010	7.010	16,992,160
2026-07-31	6.800	7.480	6.760	7.330	7.330	16,645,600
2026-07-30	6.810	7.150	6.700	6.990	6.990	16,570,520
2026-07-29	6.400	6.940	6.310	6.800	6.800	15,474,740
2026-07-28	6.300	6.630	6.270	6.410	6.410	11,870,160
2026-07-27	6.210	6.430	6.120	6.360	6.360	16,624,784
2026-07-24	6.050	6.650	5.990	6.530	6.530	27,668,064
2026-07-23	5.530	6.050	5.530	6.050	6.050	23,009,160
2026-07-22	5.380	5.700	5.340	5.500	5.500	23,730,200

Page 1 of 21 · 1,212 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.