Chengdu Road & Bridge Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.080 | 3.120 | 3.050 | 3.110 | 3.089 | 4,731,300 |
| 2021-11-09 | 3.080 | 3.100 | 3.070 | 3.090 | 3.069 | 2,562,460 |
| 2021-11-08 | 3.060 | 3.080 | 3.050 | 3.070 | 3.049 | 2,536,500 |
| 2021-11-05 | 3.070 | 3.070 | 3.040 | 3.070 | 3.049 | 3,158,500 |
| 2021-11-04 | 3.060 | 3.090 | 3.040 | 3.080 | 3.059 | 3,231,200 |
| 2021-11-03 | 3.060 | 3.060 | 3.030 | 3.060 | 3.039 | 3,699,000 |
| 2021-11-02 | 3.120 | 3.120 | 3.030 | 3.050 | 3.029 | 5,258,000 |
| 2021-11-01 | 3.100 | 3.130 | 3.080 | 3.110 | 3.089 | 2,941,400 |
| 2021-10-29 | 3.070 | 3.120 | 3.060 | 3.110 | 3.089 | 3,606,730 |
| 2021-10-28 | 3.110 | 3.130 | 3.050 | 3.060 | 3.039 | 6,815,140 |
| 2021-10-27 | 3.140 | 3.140 | 3.120 | 3.130 | 3.109 | 7,529,600 |
| 2021-10-26 | 3.190 | 3.200 | 3.170 | 3.180 | 3.158 | 6,357,100 |
| 2021-10-25 | 3.210 | 3.220 | 3.190 | 3.210 | 3.188 | 5,796,163 |
| 2021-10-22 | 3.290 | 3.300 | 3.220 | 3.230 | 3.208 | 12,110,200 |
| 2021-10-21 | 3.380 | 3.460 | 3.290 | 3.300 | 3.277 | 21,244,817 |
| 2021-10-20 | 3.350 | 3.360 | 3.300 | 3.310 | 3.287 | 4,982,300 |
| 2021-10-19 | 3.350 | 3.360 | 3.330 | 3.350 | 3.327 | 3,735,100 |
| 2021-10-18 | 3.360 | 3.370 | 3.330 | 3.350 | 3.327 | 5,033,521 |
| 2021-10-15 | 3.390 | 3.400 | 3.370 | 3.380 | 3.357 | 3,294,800 |
| 2021-10-14 | 3.420 | 3.440 | 3.380 | 3.400 | 3.377 | 5,750,900 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.0230 CNY |
| 2020-05-27 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.