Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.300 | 5.550 | 5.290 | 5.320 | 5.267 | 32,387,862 |
| 2023-02-03 | 5.080 | 5.400 | 5.050 | 5.350 | 5.297 | 47,993,916 |
| 2023-02-02 | 5.010 | 5.070 | 4.960 | 5.060 | 5.010 | 12,816,164 |
| 2023-02-01 | 5.000 | 5.010 | 4.940 | 4.990 | 4.941 | 8,447,319 |
| 2023-01-31 | 4.900 | 4.980 | 4.880 | 4.980 | 4.931 | 7,969,023 |
| 2023-01-30 | 4.940 | 4.980 | 4.860 | 4.910 | 4.861 | 15,153,623 |
| 2023-01-20 | 4.860 | 4.930 | 4.820 | 4.920 | 4.871 | 8,533,211 |
| 2023-01-19 | 4.820 | 4.850 | 4.800 | 4.830 | 4.782 | 8,023,561 |
| 2023-01-18 | 4.870 | 4.880 | 4.800 | 4.820 | 4.772 | 11,588,423 |
| 2023-01-17 | 4.870 | 5.040 | 4.800 | 4.920 | 4.871 | 18,424,983 |
| 2023-01-16 | 4.760 | 4.960 | 4.750 | 4.850 | 4.802 | 12,960,948 |
| 2023-01-13 | 4.690 | 4.780 | 4.670 | 4.770 | 4.723 | 7,116,355 |
| 2023-01-12 | 4.700 | 4.740 | 4.630 | 4.690 | 4.644 | 8,925,454 |
| 2023-01-11 | 4.810 | 4.810 | 4.670 | 4.700 | 4.654 | 15,950,603 |
| 2023-01-10 | 4.890 | 4.890 | 4.800 | 4.830 | 4.782 | 7,958,276 |
| 2023-01-09 | 4.910 | 4.920 | 4.860 | 4.890 | 4.842 | 6,447,556 |
| 2023-01-06 | 4.960 | 4.990 | 4.870 | 4.890 | 4.842 | 12,198,947 |
| 2023-01-05 | 4.970 | 5.000 | 4.910 | 4.960 | 4.911 | 6,770,007 |
| 2023-01-04 | 5.000 | 5.030 | 4.940 | 4.970 | 4.921 | 6,631,290 |
| 2023-01-03 | 5.000 | 5.010 | 4.930 | 4.990 | 4.941 | 6,185,040 |
| 2022-12-30 | 4.930 | 4.990 | 4.880 | 4.960 | 4.911 | 5,981,336 |
| 2022-12-29 | 4.980 | 5.000 | 4.880 | 4.920 | 4.871 | 7,868,300 |
| 2022-12-28 | 5.110 | 5.110 | 4.980 | 5.010 | 4.960 | 10,639,225 |
| 2022-12-27 | 4.970 | 5.150 | 4.970 | 5.080 | 5.030 | 15,072,573 |
| 2022-12-26 | 4.840 | 5.000 | 4.840 | 4.910 | 4.861 | 9,317,311 |
| 2022-12-23 | 4.930 | 5.010 | 4.830 | 4.840 | 4.792 | 12,397,100 |
| 2022-12-22 | 4.970 | 5.200 | 4.960 | 4.980 | 4.931 | 22,083,458 |
| 2022-12-21 | 4.990 | 5.030 | 4.900 | 4.910 | 4.861 | 8,580,176 |
| 2022-12-20 | 4.970 | 5.060 | 4.950 | 4.990 | 4.941 | 8,428,900 |
| 2022-12-19 | 5.080 | 5.100 | 4.960 | 4.990 | 4.941 | 9,014,438 |
| 2022-12-16 | 5.050 | 5.100 | 4.970 | 5.090 | 5.040 | 12,504,384 |
| 2022-12-15 | 5.200 | 5.200 | 5.050 | 5.060 | 5.010 | 15,547,698 |
| 2022-12-14 | 5.240 | 5.360 | 5.160 | 5.170 | 5.119 | 14,403,016 |
| 2022-12-13 | 5.180 | 5.380 | 5.150 | 5.260 | 5.208 | 18,266,031 |
| 2022-12-12 | 5.200 | 5.210 | 5.080 | 5.160 | 5.109 | 20,649,920 |
| 2022-12-09 | 5.420 | 5.430 | 5.170 | 5.250 | 5.198 | 19,952,596 |
| 2022-12-08 | 5.410 | 5.450 | 5.360 | 5.420 | 5.366 | 12,520,551 |
| 2022-12-07 | 5.380 | 5.420 | 5.320 | 5.390 | 5.337 | 11,946,007 |
| 2022-12-06 | 5.450 | 5.490 | 5.380 | 5.410 | 5.357 | 12,664,393 |
| 2022-12-05 | 5.430 | 5.480 | 5.400 | 5.470 | 5.416 | 15,771,079 |
| 2022-12-02 | 5.390 | 5.450 | 5.320 | 5.400 | 5.347 | 10,835,245 |
| 2022-12-01 | 5.450 | 5.520 | 5.360 | 5.380 | 5.327 | 15,205,653 |
| 2022-11-30 | 5.450 | 5.500 | 5.360 | 5.420 | 5.366 | 14,447,733 |
| 2022-11-29 | 5.180 | 5.530 | 5.180 | 5.450 | 5.396 | 27,064,129 |
| 2022-11-28 | 5.200 | 5.250 | 5.110 | 5.210 | 5.159 | 10,127,948 |
| 2022-11-25 | 5.240 | 5.320 | 5.150 | 5.250 | 5.198 | 11,285,031 |
| 2022-11-24 | 5.250 | 5.320 | 5.180 | 5.200 | 5.149 | 11,819,183 |
| 2022-11-23 | 5.220 | 5.250 | 5.130 | 5.210 | 5.159 | 15,869,882 |
| 2022-11-22 | 5.360 | 5.410 | 5.210 | 5.230 | 5.178 | 17,501,098 |
| 2022-11-21 | 5.340 | 5.450 | 5.230 | 5.380 | 5.327 | 22,487,751 |
| 2022-11-18 | 5.560 | 5.570 | 5.250 | 5.280 | 5.228 | 39,378,099 |
| 2022-11-17 | 5.610 | 5.650 | 5.420 | 5.540 | 5.485 | 33,523,973 |
| 2022-11-16 | 5.760 | 5.820 | 5.650 | 5.690 | 5.634 | 19,170,398 |
| 2022-11-15 | 5.680 | 5.790 | 5.650 | 5.760 | 5.703 | 27,287,381 |
| 2022-11-14 | 5.800 | 5.820 | 5.690 | 5.700 | 5.644 | 23,020,954 |
| 2022-11-11 | 5.970 | 6.000 | 5.790 | 5.800 | 5.743 | 27,645,269 |
| 2022-11-10 | 5.960 | 6.000 | 5.800 | 5.860 | 5.802 | 29,365,393 |
| 2022-11-09 | 5.880 | 6.050 | 5.880 | 5.970 | 5.911 | 22,289,066 |
| 2022-11-08 | 5.760 | 6.050 | 5.690 | 5.940 | 5.881 | 47,477,385 |
| 2022-11-07 | 5.680 | 5.820 | 5.620 | 5.760 | 5.703 | 25,735,718 |
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.