Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.990	5.010	4.950	4.960	4.960	6,551,836
2023-07-31	4.960	5.010	4.950	5.000	5.000	7,917,174
2023-07-28	4.980	4.990	4.920	4.940	4.940	8,183,385
2023-07-27	4.980	5.020	4.940	4.980	4.980	5,610,258
2023-07-26	4.970	5.030	4.940	5.000	5.000	9,199,546
2023-07-25	4.940	4.970	4.910	4.960	4.960	6,932,102
2023-07-24	4.940	4.970	4.870	4.950	4.950	7,761,499
2023-07-21	4.870	4.910	4.820	4.890	4.890	6,923,225
2023-07-20	4.960	4.970	4.850	4.880	4.880	11,207,096
2023-07-19	4.940	4.970	4.900	4.940	4.940	12,276,379
2023-07-18	4.890	4.960	4.840	4.900	4.900	9,081,808
2023-07-17	4.950	4.950	4.850	4.880	4.880	10,880,595
2023-07-14	4.920	4.980	4.830	4.950	4.950	19,930,518
2023-07-13	4.660	4.950	4.660	4.930	4.930	37,199,761
2023-07-12	4.670	4.750	4.650	4.650	4.650	4,466,801
2023-07-11	4.610	4.700	4.590	4.680	4.680	6,130,115
2023-07-10	4.600	4.610	4.570	4.590	4.590	3,239,021
2023-07-07	4.620	4.680	4.590	4.610	4.610	4,319,253
2023-07-06	4.680	4.680	4.610	4.650	4.604	3,883,790
2023-07-05	4.620	4.810	4.590	4.670	4.624	12,602,554
2023-07-04	4.670	4.670	4.590	4.610	4.564	5,947,818
2023-07-03	4.630	4.670	4.620	4.650	4.604	6,114,445
2023-06-30	4.680	4.680	4.610	4.640	4.594	4,870,783
2023-06-29	4.550	4.650	4.500	4.620	4.574	5,987,785
2023-06-28	4.470	4.550	4.390	4.530	4.485	6,391,095
2023-06-27	4.450	4.490	4.420	4.480	4.436	4,295,793
2023-06-26	4.470	4.480	4.400	4.410	4.366	7,313,123
2023-06-21	4.570	4.580	4.440	4.450	4.406	8,238,044
2023-06-20	4.600	4.620	4.550	4.580	4.535	6,575,718
2023-06-19	4.750	4.760	4.570	4.580	4.535	10,524,770
2023-06-16	4.800	4.840	4.730	4.740	4.693	7,088,174
2023-06-15	4.850	4.930	4.790	4.800	4.753	11,795,014
2023-06-14	4.810	4.860	4.750	4.850	4.802	10,226,761
2023-06-13	4.720	4.820	4.700	4.820	4.772	11,684,670
2023-06-12	4.530	4.750	4.530	4.740	4.693	13,219,569
2023-06-09	4.580	4.610	4.530	4.540	4.495	5,379,634
2023-06-08	4.600	4.690	4.520	4.560	4.515	9,272,816
2023-06-07	4.430	4.650	4.420	4.600	4.555	15,074,647
2023-06-06	4.470	4.470	4.410	4.410	4.366	4,015,262
2023-06-05	4.450	4.480	4.430	4.450	4.406	2,817,808
2023-06-02	4.420	4.450	4.400	4.430	4.386	3,868,929
2023-06-01	4.400	4.520	4.320	4.440	4.396	10,457,343
2023-05-31	4.490	4.500	4.410	4.420	4.376	4,650,602
2023-05-30	4.510	4.520	4.440	4.480	4.436	6,278,674
2023-05-29	4.550	4.570	4.510	4.520	4.475	4,062,161
2023-05-26	4.600	4.690	4.500	4.550	4.505	6,630,358
2023-05-25	4.530	4.740	4.520	4.610	4.564	9,021,527
2023-05-24	4.550	4.570	4.520	4.540	4.495	3,469,571
2023-05-23	4.570	4.610	4.540	4.560	4.515	5,984,406
2023-05-22	4.590	4.630	4.560	4.590	4.545	5,650,804
2023-05-19	4.630	4.630	4.590	4.610	4.564	3,604,174
2023-05-18	4.620	4.670	4.600	4.640	4.594	4,665,618
2023-05-17	4.630	4.650	4.600	4.630	4.584	4,293,244
2023-05-16	4.700	4.700	4.630	4.650	4.604	5,003,786
2023-05-15	4.700	4.720	4.550	4.710	4.663	8,418,850
2023-05-12	4.750	4.760	4.680	4.690	4.644	5,230,593
2023-05-11	4.720	4.770	4.680	4.750	4.703	6,055,450
2023-05-10	4.710	4.740	4.650	4.740	4.693	9,857,050
2023-05-09	4.820	4.820	4.700	4.720	4.673	8,409,412
2023-05-08	4.880	4.900	4.760	4.800	4.753	11,516,823

← NewerPage 14 of 21 · 1,212 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.