Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.020	5.020	4.820	4.870	4.822	10,115,838
2023-05-04	4.970	5.080	4.940	5.000	4.951	15,948,843
2023-04-28	4.860	4.970	4.820	4.920	4.871	9,763,968
2023-04-27	4.680	4.930	4.680	4.840	4.792	12,321,054
2023-04-26	4.660	4.790	4.660	4.710	4.663	7,772,214
2023-04-25	4.710	4.760	4.640	4.690	4.644	6,705,007
2023-04-24	4.730	4.790	4.530	4.710	4.663	12,951,205
2023-04-21	4.790	4.830	4.710	4.750	4.703	9,529,831
2023-04-20	4.820	4.860	4.760	4.790	4.743	8,923,680
2023-04-19	4.900	4.920	4.840	4.850	4.802	7,703,395
2023-04-18	4.990	5.000	4.890	4.930	4.881	8,357,928
2023-04-17	5.000	5.000	4.940	4.980	4.931	8,321,668
2023-04-14	5.100	5.100	4.960	4.990	4.941	18,456,685
2023-04-13	4.780	5.270	4.730	5.140	5.089	42,758,195
2023-04-12	4.740	4.800	4.730	4.790	4.743	6,360,607
2023-04-11	4.790	4.800	4.720	4.750	4.703	7,543,274
2023-04-10	4.830	4.860	4.780	4.790	4.743	6,093,471
2023-04-07	4.790	4.860	4.770	4.840	4.792	7,214,177
2023-04-06	4.840	4.840	4.760	4.800	4.753	7,522,005
2023-04-04	4.920	4.920	4.820	4.840	4.792	7,577,582
2023-04-03	4.850	4.950	4.850	4.880	4.832	7,473,972
2023-03-31	4.790	4.890	4.760	4.860	4.812	8,021,019
2023-03-30	4.770	4.840	4.730	4.790	4.743	9,874,981
2023-03-29	4.850	4.890	4.770	4.790	4.743	7,262,159
2023-03-28	4.860	4.890	4.810	4.830	4.782	5,714,701
2023-03-27	4.950	4.960	4.850	4.860	4.812	11,080,492
2023-03-24	4.920	5.060	4.890	4.940	4.891	16,112,204
2023-03-23	4.900	4.920	4.870	4.920	4.871	7,189,111
2023-03-22	4.950	4.960	4.900	4.910	4.861	7,380,502
2023-03-21	4.950	4.960	4.920	4.950	4.901	4,874,524
2023-03-20	5.000	5.000	4.900	4.920	4.871	11,741,156
2023-03-17	5.030	5.030	4.960	4.980	4.931	7,496,899
2023-03-16	5.110	5.110	4.970	4.980	4.931	9,117,267
2023-03-15	4.950	5.140	4.940	5.100	5.050	13,175,084
2023-03-14	5.000	5.060	4.910	4.930	4.881	11,256,718
2023-03-13	5.000	5.030	4.980	5.010	4.960	5,975,274
2023-03-10	5.030	5.100	5.000	5.000	4.951	7,094,099
2023-03-09	5.090	5.100	5.030	5.060	5.010	6,108,159
2023-03-08	5.100	5.120	5.050	5.080	5.030	5,438,562
2023-03-07	5.160	5.200	5.080	5.100	5.050	9,478,936
2023-03-06	5.210	5.290	5.150	5.160	5.109	10,122,403
2023-03-03	5.180	5.240	5.160	5.200	5.149	7,667,996
2023-03-02	5.100	5.220	5.090	5.190	5.139	13,402,941
2023-03-01	5.010	5.090	5.000	5.090	5.040	9,938,918
2023-02-28	5.000	5.040	4.950	5.020	4.970	9,002,254
2023-02-27	5.180	5.180	4.990	5.010	4.960	17,250,657
2023-02-24	5.190	5.230	5.150	5.190	5.139	5,296,297
2023-02-23	5.200	5.230	5.150	5.170	5.119	5,799,965
2023-02-22	5.190	5.220	5.160	5.200	5.149	4,935,785
2023-02-21	5.190	5.260	5.170	5.220	5.168	7,146,842
2023-02-20	5.230	5.230	5.120	5.190	5.139	8,886,059
2023-02-17	5.240	5.250	5.180	5.190	5.139	10,311,043
2023-02-16	5.380	5.450	5.180	5.220	5.168	22,613,967
2023-02-15	5.240	5.450	5.160	5.370	5.317	25,812,658
2023-02-14	5.260	5.270	5.210	5.240	5.188	10,120,277
2023-02-13	5.250	5.280	5.170	5.260	5.208	12,861,903
2023-02-10	5.210	5.270	5.200	5.240	5.188	9,523,705
2023-02-09	5.170	5.220	5.160	5.210	5.159	9,502,641
2023-02-08	5.330	5.340	5.180	5.190	5.139	14,598,485
2023-02-07	5.350	5.360	5.280	5.330	5.277	13,985,287

← NewerPage 15 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.