Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.310	5.400	5.260	5.380	5.380	19,143,050
2023-10-31	5.210	5.320	5.190	5.300	5.300	22,813,781
2023-10-30	5.380	5.450	5.210	5.280	5.280	31,623,683
2023-10-27	5.280	5.450	5.180	5.390	5.390	67,350,676
2023-10-26	5.060	5.280	4.990	5.260	5.260	30,696,342
2023-10-25	5.120	5.180	5.030	5.050	5.050	16,526,289
2023-10-24	4.850	5.060	4.850	5.050	5.050	14,990,051
2023-10-23	5.050	5.130	4.820	4.850	4.850	15,896,431
2023-10-20	5.010	5.120	4.990	5.030	5.030	15,340,528
2023-10-19	4.910	5.210	4.910	5.010	5.010	25,544,107
2023-10-18	5.150	5.170	4.940	4.960	4.960	23,535,446
2023-10-17	5.230	5.290	5.130	5.150	5.150	24,938,156
2023-10-16	5.110	5.240	5.100	5.230	5.230	23,132,172
2023-10-13	4.960	5.320	4.960	5.110	5.110	36,263,099
2023-10-12	4.890	5.000	4.890	4.980	4.980	12,934,604
2023-10-11	4.880	4.940	4.880	4.900	4.900	7,519,545
2023-10-10	4.910	4.910	4.860	4.880	4.880	4,533,074
2023-10-09	4.880	4.920	4.840	4.890	4.890	7,540,049
2023-09-28	4.880	4.970	4.880	4.900	4.900	13,289,538
2023-09-27	4.870	4.900	4.850	4.880	4.880	8,521,058
2023-09-26	4.940	4.940	4.870	4.870	4.870	4,975,967
2023-09-25	4.860	4.910	4.830	4.900	4.900	8,201,574
2023-09-22	4.810	4.930	4.800	4.870	4.870	11,856,858
2023-09-21	4.810	4.840	4.790	4.820	4.820	5,848,016
2023-09-20	4.820	4.830	4.770	4.820	4.820	6,682,334
2023-09-19	4.780	4.840	4.770	4.780	4.780	5,609,282
2023-09-18	4.830	4.850	4.780	4.800	4.800	9,720,891
2023-09-15	4.720	4.890	4.700	4.890	4.890	15,491,116
2023-09-14	4.720	4.770	4.690	4.720	4.720	5,842,274
2023-09-13	4.780	4.780	4.710	4.730	4.730	4,147,734
2023-09-12	4.790	4.790	4.730	4.770	4.770	19,797,371
2023-09-11	4.750	4.820	4.710	4.810	4.810	15,961,312
2023-09-08	4.690	4.770	4.650	4.730	4.730	8,758,170
2023-09-07	4.740	4.740	4.680	4.690	4.690	7,565,300
2023-09-06	4.750	4.770	4.720	4.740	4.740	3,427,816
2023-09-05	4.740	4.800	4.740	4.750	4.750	4,750,363
2023-09-04	4.770	4.820	4.720	4.800	4.800	7,406,204
2023-09-01	4.670	4.770	4.660	4.750	4.750	6,867,541
2023-08-31	4.680	4.720	4.640	4.690	4.690	6,519,142
2023-08-30	4.820	4.820	4.710	4.720	4.720	6,510,421
2023-08-29	4.710	4.820	4.670	4.800	4.800	7,959,140
2023-08-28	4.890	4.890	4.670	4.700	4.700	11,233,604
2023-08-25	4.750	4.790	4.670	4.720	4.720	5,134,146
2023-08-24	4.760	4.780	4.720	4.730	4.730	6,621,462
2023-08-23	4.810	4.830	4.750	4.760	4.760	4,939,446
2023-08-22	4.780	4.800	4.730	4.800	4.800	7,791,523
2023-08-21	4.830	4.860	4.750	4.760	4.760	6,508,258
2023-08-18	4.860	4.860	4.800	4.830	4.830	7,834,141
2023-08-17	4.760	4.870	4.730	4.850	4.850	8,975,966
2023-08-16	4.820	4.830	4.740	4.760	4.760	10,183,119
2023-08-15	4.810	4.860	4.790	4.810	4.810	7,615,438
2023-08-14	4.800	4.840	4.770	4.810	4.810	5,708,337
2023-08-11	4.810	4.860	4.790	4.810	4.810	5,372,296
2023-08-10	4.750	4.820	4.750	4.820	4.820	4,747,686
2023-08-09	4.760	4.820	4.760	4.790	4.790	4,791,146
2023-08-08	4.790	4.800	4.760	4.790	4.790	5,590,837
2023-08-07	4.780	4.850	4.740	4.810	4.810	10,069,926
2023-08-04	4.950	4.950	4.780	4.800	4.800	15,518,131
2023-08-03	4.930	4.950	4.890	4.930	4.930	5,080,674
2023-08-02	4.970	5.050	4.930	4.940	4.940	7,913,226

← NewerPage 13 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.