Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.770 | 3.890 | 3.750 | 3.800 | 3.800 | 14,336,233 |
| 2024-07-25 | 3.690 | 3.790 | 3.660 | 3.770 | 3.770 | 16,643,014 |
| 2024-07-24 | 3.940 | 3.950 | 3.700 | 3.710 | 3.710 | 26,090,604 |
| 2024-07-23 | 4.080 | 4.080 | 3.910 | 3.930 | 3.930 | 24,349,597 |
| 2024-07-22 | 3.900 | 4.100 | 3.850 | 4.040 | 4.040 | 29,900,885 |
| 2024-07-19 | 3.700 | 3.930 | 3.680 | 3.900 | 3.900 | 28,952,638 |
| 2024-07-18 | 3.810 | 3.810 | 3.650 | 3.710 | 3.710 | 30,623,714 |
| 2024-07-17 | 3.900 | 3.950 | 3.850 | 3.850 | 3.850 | 10,516,766 |
| 2024-07-16 | 3.920 | 3.930 | 3.870 | 3.890 | 3.890 | 10,171,062 |
| 2024-07-15 | 4.000 | 4.010 | 3.920 | 3.920 | 3.920 | 12,251,333 |
| 2024-07-12 | 4.110 | 4.150 | 4.000 | 4.020 | 4.020 | 15,591,716 |
| 2024-07-11 | 4.050 | 4.150 | 4.040 | 4.140 | 4.140 | 17,255,786 |
| 2024-07-10 | 4.020 | 4.060 | 3.990 | 3.990 | 3.990 | 15,156,322 |
| 2024-07-09 | 4.010 | 4.110 | 3.830 | 4.030 | 4.030 | 33,319,969 |
| 2024-07-08 | 4.190 | 4.210 | 3.980 | 4.010 | 4.010 | 27,979,712 |
| 2024-07-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-07-04 | 4.340 | 4.420 | 4.200 | 4.220 | 4.220 | 16,266,623 |
| 2024-07-03 | 4.400 | 4.410 | 4.300 | 4.350 | 4.350 | 10,788,462 |
| 2024-07-02 | 4.400 | 4.430 | 4.350 | 4.370 | 4.370 | 15,451,409 |
| 2024-07-01 | 4.290 | 4.420 | 4.180 | 4.360 | 4.360 | 28,398,598 |
| 2024-06-28 | 4.450 | 4.510 | 4.270 | 4.300 | 4.300 | 30,306,402 |
| 2024-06-27 | 4.680 | 4.750 | 4.420 | 4.450 | 4.450 | 27,649,114 |
| 2024-06-26 | 4.320 | 4.750 | 4.280 | 4.700 | 4.700 | 44,294,825 |
| 2024-06-25 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 7,999,700 |
| 2024-06-24 | 5.090 | 5.150 | 5.030 | 5.050 | 5.050 | 19,719,140 |
| 2024-06-21 | 5.000 | 5.160 | 4.960 | 5.090 | 5.090 | 17,561,368 |
| 2024-06-20 | 4.930 | 5.080 | 4.900 | 5.000 | 5.000 | 16,229,170 |
| 2024-06-19 | 5.200 | 5.230 | 4.970 | 4.970 | 4.970 | 21,486,939 |
| 2024-06-18 | 5.150 | 5.310 | 5.130 | 5.180 | 5.180 | 32,231,118 |
| 2024-06-17 | 5.020 | 5.090 | 4.970 | 5.010 | 5.010 | 13,504,519 |
| 2024-06-14 | 5.050 | 5.090 | 4.960 | 5.030 | 5.030 | 12,526,867 |
| 2024-06-13 | 5.100 | 5.150 | 5.030 | 5.050 | 5.050 | 16,997,991 |
| 2024-06-12 | 4.980 | 5.170 | 4.920 | 5.120 | 5.120 | 18,307,461 |
| 2024-06-11 | 5.010 | 5.040 | 4.930 | 4.960 | 4.960 | 20,168,600 |
| 2024-06-07 | 4.950 | 5.130 | 4.820 | 5.100 | 5.100 | 36,332,350 |
| 2024-06-06 | 5.130 | 5.180 | 4.780 | 4.820 | 4.820 | 43,769,964 |
| 2024-06-05 | 5.140 | 5.360 | 5.090 | 5.100 | 5.100 | 27,200,762 |
| 2024-06-04 | 5.400 | 5.410 | 5.010 | 5.120 | 5.120 | 43,925,395 |
| 2024-06-03 | 5.850 | 5.890 | 5.300 | 5.470 | 5.470 | 47,906,943 |
| 2024-05-31 | 5.890 | 5.980 | 5.890 | 5.890 | 5.890 | 6,713,237 |
| 2024-05-30 | 5.890 | 6.020 | 5.860 | 5.890 | 5.890 | 10,915,633 |
| 2024-05-29 | 5.980 | 6.110 | 5.920 | 5.940 | 5.940 | 13,930,818 |
| 2024-05-28 | 6.050 | 6.140 | 6.010 | 6.020 | 6.020 | 11,661,570 |
| 2024-05-27 | 6.070 | 6.120 | 5.850 | 6.110 | 6.110 | 17,387,827 |
| 2024-05-24 | 6.090 | 6.190 | 6.070 | 6.090 | 6.090 | 12,217,241 |
| 2024-05-23 | 6.190 | 6.250 | 6.070 | 6.090 | 6.090 | 21,106,651 |
| 2024-05-22 | 6.330 | 6.390 | 6.190 | 6.250 | 6.250 | 19,460,882 |
| 2024-05-21 | 6.190 | 6.420 | 6.150 | 6.290 | 6.290 | 41,065,280 |
| 2024-05-20 | 6.170 | 6.190 | 6.080 | 6.180 | 6.180 | 18,396,409 |
| 2024-05-17 | 5.980 | 6.180 | 5.980 | 6.150 | 6.150 | 23,124,090 |
| 2024-05-16 | 6.100 | 6.180 | 5.970 | 6.010 | 6.010 | 21,518,831 |
| 2024-05-15 | 5.850 | 6.260 | 5.750 | 6.170 | 6.170 | 29,867,077 |
| 2024-05-14 | 5.830 | 5.930 | 5.800 | 5.830 | 5.830 | 11,234,138 |
| 2024-05-13 | 6.010 | 6.010 | 5.790 | 5.830 | 5.830 | 19,806,733 |
| 2024-05-10 | 6.150 | 6.180 | 5.980 | 6.030 | 6.030 | 15,597,941 |
| 2024-05-09 | 6.090 | 6.160 | 6.090 | 6.130 | 6.130 | 14,797,278 |
| 2024-05-08 | 6.160 | 6.290 | 6.120 | 6.130 | 6.130 | 25,137,762 |
| 2024-05-07 | 6.010 | 6.200 | 6.010 | 6.170 | 6.170 | 33,937,102 |
| 2024-05-06 | 5.950 | 5.990 | 5.850 | 5.910 | 5.910 | 17,422,628 |
| 2024-04-30 | 5.900 | 6.110 | 5.850 | 5.920 | 5.920 | 23,450,395 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0460 CNY |
| 2022-06-21 | 0.0580 CNY |
| 2021-06-25 | 0.0520 CNY |
| 2020-06-08 | 0.0737 CNY |
| 2019-06-14 | 0.0737 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.