Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.400	4.440	4.350	4.440	4.396	13,531,405
2022-08-03	4.490	4.520	4.380	4.400	4.357	28,166,138
2022-08-02	4.490	4.590	4.390	4.430	4.386	29,890,941
2022-08-01	4.630	4.730	4.530	4.540	4.495	20,794,796
2022-07-29	4.460	4.650	4.430	4.640	4.594	34,283,698
2022-07-28	4.580	4.600	4.430	4.460	4.416	30,514,821
2022-07-27	4.250	4.620	4.250	4.570	4.525	63,597,961
2022-07-26	4.280	4.300	4.210	4.280	4.238	7,563,611
2022-07-25	4.290	4.330	4.220	4.250	4.208	11,118,673
2022-07-22	4.310	4.380	4.260	4.320	4.277	12,132,435
2022-07-21	4.350	4.440	4.300	4.310	4.267	15,200,985
2022-07-20	4.360	4.400	4.300	4.330	4.287	12,526,920
2022-07-19	4.440	4.460	4.340	4.350	4.307	16,967,471
2022-07-18	4.160	4.480	4.160	4.430	4.386	38,957,896
2022-07-15	4.260	4.280	4.190	4.200	4.159	20,041,830
2022-07-14	4.400	4.430	4.270	4.280	4.238	28,912,001
2022-07-13	4.270	4.450	4.270	4.420	4.376	37,208,585
2022-07-12	4.550	4.580	3.960	4.260	4.218	37,114,764
2022-07-11	4.240	4.430	4.230	4.400	4.357	23,314,782
2022-07-08	4.260	4.340	4.200	4.270	4.228	8,839,051
2022-07-07	4.200	4.300	4.190	4.240	4.198	13,537,144
2022-07-06	4.180	4.270	4.160	4.190	4.149	14,855,810
2022-07-05	4.240	4.270	4.180	4.210	4.168	11,141,477
2022-07-04	4.180	4.250	4.150	4.240	4.198	13,809,785
2022-07-01	4.260	4.300	4.190	4.210	4.168	12,410,581
2022-06-30	4.310	4.360	4.230	4.270	4.228	17,878,570
2022-06-29	4.530	4.530	4.240	4.270	4.228	32,683,845
2022-06-28	4.120	4.530	4.120	4.510	4.465	53,712,110
2022-06-27	4.090	4.200	4.060	4.150	4.109	17,237,156
2022-06-24	4.110	4.160	4.070	4.090	4.050	10,808,499
2022-06-23	4.090	4.120	3.990	4.100	4.059	20,706,043
2022-06-22	4.220	4.230	4.080	4.090	4.050	17,507,500
2022-06-21	4.100	4.310	4.050	4.190	4.149	44,621,243
2022-06-20	4.060	4.120	4.040	4.110	4.012	13,004,270
2022-06-17	4.040	4.090	4.020	4.060	3.963	12,750,147
2022-06-16	4.120	4.150	4.040	4.060	3.963	15,250,225
2022-06-15	4.180	4.210	4.070	4.110	4.012	24,659,723
2022-06-14	4.070	4.190	3.990	4.190	4.090	28,064,682
2022-06-13	4.110	4.250	4.040	4.090	3.992	30,664,559
2022-06-10	4.090	4.100	4.040	4.090	3.992	13,649,150
2022-06-09	4.150	4.160	4.070	4.120	4.022	12,344,028
2022-06-08	4.190	4.220	4.050	4.150	4.051	16,736,102
2022-06-07	4.140	4.220	4.100	4.150	4.051	10,643,529
2022-06-06	4.130	4.160	4.030	4.140	4.041	14,351,064
2022-06-02	4.170	4.230	4.100	4.140	4.041	13,488,886
2022-06-01	4.010	4.290	3.990	4.160	4.061	23,075,111
2022-05-31	4.060	4.090	4.000	4.040	3.944	13,316,250
2022-05-30	4.110	4.170	4.040	4.060	3.963	12,306,707
2022-05-27	4.000	4.150	3.970	4.120	4.022	23,988,051
2022-05-26	4.050	4.080	3.960	4.000	3.905	12,866,622
2022-05-25	4.050	4.130	3.980	4.040	3.944	21,637,486
2022-05-24	4.050	4.340	3.990	4.010	3.914	40,967,429
2022-05-23	3.840	4.060	3.810	4.030	3.934	27,640,208
2022-05-20	3.850	3.880	3.800	3.830	3.739	11,510,075
2022-05-19	3.750	3.870	3.740	3.840	3.748	12,650,552
2022-05-18	3.850	3.890	3.800	3.810	3.719	10,457,735
2022-05-17	3.900	3.930	3.800	3.850	3.758	11,428,307
2022-05-16	3.970	3.980	3.890	3.900	3.807	10,066,443
2022-05-13	3.960	4.010	3.900	3.930	3.836	10,909,084
2022-05-12	3.890	3.960	3.850	3.930	3.836	13,426,735

← NewerPage 18 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.