Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.470 | 5.730 | 5.470 | 5.690 | 5.634 | 39,522,302 |
| 2022-11-03 | 5.350 | 5.600 | 5.300 | 5.470 | 5.416 | 26,557,891 |
| 2022-11-02 | 5.330 | 5.490 | 5.330 | 5.380 | 5.327 | 17,410,026 |
| 2022-11-01 | 5.240 | 5.450 | 5.200 | 5.380 | 5.327 | 21,698,594 |
| 2022-10-31 | 5.150 | 5.300 | 5.080 | 5.190 | 5.139 | 21,240,447 |
| 2022-10-28 | 5.380 | 5.420 | 5.130 | 5.190 | 5.139 | 32,473,769 |
| 2022-10-27 | 4.970 | 5.400 | 4.970 | 5.370 | 5.317 | 38,990,864 |
| 2022-10-26 | 4.910 | 5.040 | 4.880 | 4.990 | 4.941 | 17,150,202 |
| 2022-10-25 | 4.870 | 4.940 | 4.810 | 4.870 | 4.822 | 12,580,612 |
| 2022-10-24 | 4.880 | 4.990 | 4.810 | 4.850 | 4.802 | 17,043,432 |
| 2022-10-21 | 4.880 | 4.960 | 4.830 | 4.870 | 4.822 | 12,166,425 |
| 2022-10-20 | 4.880 | 5.020 | 4.770 | 4.880 | 4.832 | 20,222,373 |
| 2022-10-19 | 4.900 | 4.990 | 4.860 | 4.870 | 4.822 | 9,685,518 |
| 2022-10-18 | 4.980 | 5.010 | 4.890 | 4.930 | 4.881 | 14,845,722 |
| 2022-10-17 | 4.710 | 4.960 | 4.660 | 4.940 | 4.891 | 16,239,009 |
| 2022-10-14 | 4.750 | 4.810 | 4.670 | 4.680 | 4.634 | 10,818,339 |
| 2022-10-13 | 4.580 | 4.740 | 4.570 | 4.660 | 4.614 | 13,476,081 |
| 2022-10-12 | 4.460 | 4.590 | 4.400 | 4.590 | 4.545 | 9,931,918 |
| 2022-10-11 | 4.520 | 4.590 | 4.360 | 4.510 | 4.465 | 15,441,768 |
| 2022-10-10 | 4.650 | 4.770 | 4.560 | 4.590 | 4.545 | 11,520,779 |
| 2022-09-30 | 4.600 | 4.690 | 4.590 | 4.650 | 4.604 | 8,558,795 |
| 2022-09-29 | 4.790 | 4.790 | 4.590 | 4.620 | 4.574 | 9,723,883 |
| 2022-09-28 | 4.850 | 4.850 | 4.660 | 4.690 | 4.644 | 14,253,984 |
| 2022-09-27 | 4.800 | 4.940 | 4.730 | 4.830 | 4.782 | 15,894,393 |
| 2022-09-26 | 4.840 | 4.970 | 4.680 | 4.700 | 4.654 | 23,007,289 |
| 2022-09-23 | 5.170 | 5.180 | 4.890 | 4.950 | 4.901 | 20,038,133 |
| 2022-09-22 | 5.150 | 5.220 | 5.080 | 5.090 | 5.040 | 10,182,278 |
| 2022-09-21 | 5.130 | 5.260 | 5.070 | 5.180 | 5.129 | 12,467,930 |
| 2022-09-20 | 5.080 | 5.220 | 5.050 | 5.140 | 5.089 | 15,640,274 |
| 2022-09-19 | 5.220 | 5.250 | 4.990 | 5.050 | 5.000 | 25,386,602 |
| 2022-09-16 | 5.260 | 5.310 | 5.150 | 5.190 | 5.139 | 14,011,411 |
| 2022-09-15 | 5.500 | 5.500 | 5.140 | 5.260 | 5.208 | 21,577,993 |
| 2022-09-14 | 5.450 | 5.510 | 5.380 | 5.410 | 5.357 | 15,081,533 |
| 2022-09-13 | 5.640 | 5.730 | 5.510 | 5.550 | 5.495 | 23,954,509 |
| 2022-09-09 | 5.590 | 5.880 | 5.470 | 5.610 | 5.555 | 47,108,248 |
| 2022-09-08 | 5.410 | 5.510 | 5.360 | 5.380 | 5.327 | 13,966,932 |
| 2022-09-07 | 5.480 | 5.490 | 5.330 | 5.380 | 5.327 | 17,856,638 |
| 2022-09-06 | 5.480 | 5.510 | 5.200 | 5.490 | 5.436 | 25,581,790 |
| 2022-09-05 | 5.530 | 5.590 | 5.400 | 5.470 | 5.416 | 17,390,723 |
| 2022-09-02 | 5.770 | 5.770 | 5.480 | 5.530 | 5.475 | 44,682,302 |
| 2022-09-01 | 5.470 | 5.830 | 5.460 | 5.820 | 5.762 | 44,029,570 |
| 2022-08-31 | 5.480 | 5.600 | 5.420 | 5.430 | 5.376 | 17,138,987 |
| 2022-08-30 | 5.490 | 5.550 | 5.420 | 5.510 | 5.456 | 14,997,556 |
| 2022-08-29 | 5.380 | 5.530 | 5.280 | 5.470 | 5.416 | 21,432,961 |
| 2022-08-26 | 5.370 | 5.550 | 5.300 | 5.430 | 5.376 | 26,839,173 |
| 2022-08-25 | 5.510 | 5.620 | 5.280 | 5.350 | 5.297 | 36,270,192 |
| 2022-08-24 | 5.550 | 5.700 | 5.470 | 5.540 | 5.485 | 27,834,051 |
| 2022-08-23 | 5.490 | 5.570 | 5.480 | 5.520 | 5.465 | 12,633,160 |
| 2022-08-22 | 5.460 | 5.590 | 5.440 | 5.490 | 5.436 | 15,957,110 |
| 2022-08-19 | 5.610 | 5.620 | 5.370 | 5.460 | 5.406 | 28,622,090 |
| 2022-08-18 | 5.690 | 5.740 | 5.520 | 5.610 | 5.555 | 29,227,492 |
| 2022-08-17 | 5.500 | 5.800 | 5.470 | 5.660 | 5.604 | 34,694,773 |
| 2022-08-16 | 5.290 | 5.520 | 5.280 | 5.490 | 5.436 | 35,900,349 |
| 2022-08-15 | 5.370 | 5.380 | 5.230 | 5.280 | 5.228 | 25,610,680 |
| 2022-08-12 | 5.270 | 5.450 | 5.250 | 5.280 | 5.228 | 25,377,692 |
| 2022-08-11 | 5.200 | 5.450 | 5.190 | 5.250 | 5.198 | 24,231,392 |
| 2022-08-10 | 5.210 | 5.270 | 5.150 | 5.220 | 5.168 | 20,720,238 |
| 2022-08-09 | 5.220 | 5.380 | 5.150 | 5.270 | 5.218 | 40,059,747 |
| 2022-08-08 | 4.800 | 5.240 | 4.750 | 5.200 | 5.149 | 61,509,709 |
| 2022-08-05 | 4.440 | 4.860 | 4.430 | 4.780 | 4.733 | 63,943,836 |
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.