Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.590	5.780	5.560	5.750	5.750	21,322,066
2024-01-24	5.540	5.620	5.310	5.590	5.590	25,373,072
2024-01-23	5.400	5.550	5.320	5.470	5.470	22,856,971
2024-01-22	5.800	5.840	5.290	5.400	5.400	33,900,860
2024-01-19	5.910	6.030	5.820	5.840	5.840	13,878,414
2024-01-18	5.840	5.930	5.690	5.900	5.900	30,863,699
2024-01-17	6.010	6.080	5.900	5.930	5.930	15,664,124
2024-01-16	6.220	6.240	5.900	6.040	6.040	26,097,780
2024-01-15	6.180	6.240	6.130	6.220	6.220	11,049,945
2024-01-12	6.290	6.380	6.170	6.210	6.210	15,886,008
2024-01-11	6.120	6.360	6.100	6.310	6.310	18,140,630
2024-01-10	6.290	6.340	6.150	6.160	6.160	19,714,294
2024-01-09	6.340	6.420	6.210	6.340	6.340	18,737,442
2024-01-08	6.500	6.600	6.220	6.310	6.310	22,244,237
2024-01-05	6.600	6.770	6.420	6.550	6.550	28,462,287
2024-01-04	6.530	6.620	6.480	6.580	6.580	15,088,862
2024-01-03	6.490	6.650	6.430	6.550	6.550	26,331,557
2024-01-02	6.670	6.680	6.450	6.530	6.530	26,326,370
2023-12-29	6.260	6.790	6.260	6.680	6.680	45,925,841
2023-12-28	6.250	6.380	6.160	6.320	6.320	23,754,159
2023-12-27	6.100	6.260	6.080	6.220	6.220	22,483,318
2023-12-26	6.280	6.340	6.090	6.110	6.110	23,961,164
2023-12-25	6.370	6.400	6.070	6.230	6.230	44,199,576
2023-12-22	6.510	6.550	6.340	6.360	6.360	23,768,982
2023-12-21	6.460	6.550	6.340	6.510	6.510	19,472,091
2023-12-20	6.550	6.690	6.470	6.480	6.480	23,070,167
2023-12-19	6.490	6.650	6.400	6.550	6.550	29,289,022
2023-12-18	6.450	6.540	6.330	6.440	6.440	26,432,305
2023-12-15	6.570	6.630	6.430	6.450	6.450	49,313,142
2023-12-14	6.810	6.920	6.600	6.640	6.640	43,048,618
2023-12-13	6.870	6.950	6.780	6.780	6.780	37,152,606
2023-12-12	6.790	6.960	6.730	6.920	6.920	40,237,462
2023-12-11	6.850	6.930	6.500	6.810	6.810	69,371,187
2023-12-08	6.740	7.020	6.690	6.850	6.850	99,474,370
2023-12-07	7.500	7.620	6.780	6.780	6.780	135,443,878
2023-12-06	7.090	7.650	7.030	7.530	7.530	82,614,408
2023-12-05	7.050	7.200	6.980	7.050	7.050	59,588,680
2023-12-04	6.540	7.180	6.500	7.100	7.100	83,936,378
2023-12-01	6.630	6.640	6.370	6.530	6.530	50,935,213
2023-11-30	6.520	6.740	6.520	6.600	6.600	46,353,281
2023-11-29	6.460	6.660	6.410	6.600	6.600	57,007,269
2023-11-28	6.250	6.530	6.220	6.490	6.490	56,152,704
2023-11-27	6.280	6.340	6.170	6.230	6.230	33,144,628
2023-11-24	6.320	6.500	6.230	6.280	6.280	61,826,177
2023-11-23	6.070	6.410	6.050	6.300	6.300	69,586,937
2023-11-22	6.030	6.100	5.990	6.050	6.050	28,357,986
2023-11-21	6.150	6.180	6.010	6.070	6.070	38,154,881
2023-11-20	6.030	6.130	6.000	6.110	6.110	43,166,230
2023-11-17	5.950	6.080	5.940	6.030	6.030	54,972,729
2023-11-16	6.140	6.240	5.940	5.990	5.990	84,772,396
2023-11-15	6.350	6.420	6.110	6.140	6.140	79,123,034
2023-11-14	5.980	6.350	5.880	6.290	6.290	92,685,413
2023-11-13	5.750	6.210	5.680	6.080	6.080	136,442,990
2023-11-10	5.250	5.690	5.230	5.660	5.660	86,076,471
2023-11-09	5.190	5.350	5.100	5.330	5.330	43,743,786
2023-11-08	5.290	5.290	5.170	5.200	5.200	38,472,411
2023-11-07	5.280	5.400	5.160	5.280	5.280	39,787,976
2023-11-06	5.280	5.320	5.230	5.310	5.310	20,337,164
2023-11-03	5.330	5.400	5.230	5.280	5.280	28,101,307
2023-11-02	5.340	5.490	5.260	5.290	5.290	24,813,541

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.