Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.980 | 4.020 | 3.900 | 3.940 | 3.846 | 21,834,877 |
| 2022-05-10 | 3.870 | 4.060 | 3.820 | 4.000 | 3.905 | 22,246,500 |
| 2022-05-09 | 3.850 | 4.020 | 3.840 | 3.980 | 3.885 | 15,225,032 |
| 2022-05-06 | 3.850 | 3.910 | 3.790 | 3.890 | 3.797 | 19,949,779 |
| 2022-05-05 | 3.700 | 4.020 | 3.700 | 3.950 | 3.856 | 29,684,496 |
| 2022-04-29 | 3.620 | 3.720 | 3.550 | 3.690 | 3.602 | 26,235,599 |
| 2022-04-28 | 3.600 | 3.770 | 3.540 | 3.640 | 3.553 | 24,566,936 |
| 2022-04-27 | 3.410 | 3.640 | 3.340 | 3.610 | 3.524 | 28,955,844 |
| 2022-04-26 | 3.400 | 3.610 | 3.350 | 3.400 | 3.319 | 32,168,087 |
| 2022-04-25 | 3.860 | 3.860 | 3.540 | 3.540 | 3.456 | 33,002,809 |
| 2022-04-22 | 3.920 | 3.970 | 3.830 | 3.930 | 3.836 | 18,485,708 |
| 2022-04-21 | 4.060 | 4.140 | 3.890 | 3.910 | 3.817 | 29,041,634 |
| 2022-04-20 | 4.220 | 4.280 | 4.070 | 4.110 | 4.012 | 16,710,793 |
| 2022-04-19 | 4.150 | 4.320 | 4.130 | 4.250 | 4.149 | 18,347,507 |
| 2022-04-18 | 4.300 | 4.300 | 4.080 | 4.160 | 4.061 | 26,166,692 |
| 2022-04-15 | 4.500 | 4.550 | 4.220 | 4.320 | 4.217 | 32,660,192 |
| 2022-04-14 | 4.640 | 4.650 | 4.480 | 4.520 | 4.412 | 23,305,313 |
| 2022-04-13 | 4.820 | 4.820 | 4.640 | 4.640 | 4.529 | 14,093,110 |
| 2022-04-12 | 4.650 | 4.790 | 4.620 | 4.780 | 4.666 | 15,201,068 |
| 2022-04-11 | 4.900 | 4.960 | 4.680 | 4.700 | 4.588 | 25,342,695 |
| 2022-04-08 | 4.790 | 4.980 | 4.770 | 4.900 | 4.783 | 24,573,433 |
| 2022-04-07 | 4.900 | 4.920 | 4.750 | 4.770 | 4.656 | 15,276,528 |
| 2022-04-06 | 4.750 | 4.990 | 4.720 | 4.910 | 4.793 | 24,372,773 |
| 2022-04-01 | 4.680 | 4.820 | 4.680 | 4.750 | 4.637 | 16,271,124 |
| 2022-03-31 | 4.780 | 4.830 | 4.720 | 4.730 | 4.617 | 16,885,340 |
| 2022-03-30 | 4.660 | 4.800 | 4.660 | 4.780 | 4.666 | 18,204,439 |
| 2022-03-29 | 4.610 | 4.830 | 4.580 | 4.660 | 4.549 | 24,996,309 |
| 2022-03-28 | 4.560 | 4.700 | 4.450 | 4.620 | 4.510 | 25,645,876 |
| 2022-03-25 | 4.600 | 4.690 | 4.570 | 4.640 | 4.529 | 20,593,043 |
| 2022-03-24 | 4.800 | 4.820 | 4.600 | 4.640 | 4.529 | 30,386,040 |
| 2022-03-23 | 4.910 | 4.920 | 4.800 | 4.820 | 4.705 | 26,688,470 |
| 2022-03-22 | 4.900 | 4.980 | 4.850 | 4.930 | 4.812 | 20,510,877 |
| 2022-03-21 | 5.060 | 5.100 | 4.890 | 4.930 | 4.812 | 33,230,506 |
| 2022-03-18 | 5.150 | 5.280 | 4.980 | 5.030 | 4.910 | 41,722,021 |
| 2022-03-17 | 4.990 | 5.200 | 4.890 | 5.010 | 4.890 | 47,652,754 |
| 2022-03-16 | 4.850 | 5.020 | 4.690 | 4.990 | 4.871 | 42,671,935 |
| 2022-03-15 | 5.030 | 5.120 | 4.800 | 4.800 | 4.685 | 39,394,603 |
| 2022-03-14 | 5.240 | 5.280 | 5.080 | 5.090 | 4.969 | 28,172,489 |
| 2022-03-11 | 5.030 | 5.290 | 4.980 | 5.260 | 5.135 | 45,820,277 |
| 2022-03-10 | 5.190 | 5.420 | 5.090 | 5.170 | 5.047 | 45,609,475 |
| 2022-03-09 | 5.190 | 5.310 | 4.900 | 5.070 | 4.949 | 49,710,288 |
| 2022-03-08 | 5.460 | 5.480 | 5.210 | 5.210 | 5.086 | 41,403,958 |
| 2022-03-07 | 5.470 | 5.550 | 5.370 | 5.440 | 5.310 | 32,896,874 |
| 2022-03-04 | 5.410 | 5.520 | 5.340 | 5.490 | 5.359 | 35,760,470 |
| 2022-03-03 | 5.320 | 5.630 | 5.280 | 5.450 | 5.320 | 59,713,846 |
| 2022-03-02 | 5.160 | 5.360 | 5.090 | 5.350 | 5.222 | 55,153,077 |
| 2022-03-01 | 4.810 | 5.230 | 4.780 | 5.220 | 5.095 | 80,164,989 |
| 2022-02-28 | 4.720 | 4.830 | 4.600 | 4.810 | 4.695 | 37,408,446 |
| 2022-02-25 | 4.590 | 4.790 | 4.590 | 4.720 | 4.607 | 44,349,950 |
| 2022-02-24 | 4.780 | 4.790 | 4.480 | 4.530 | 4.422 | 46,431,237 |
| 2022-02-23 | 4.760 | 4.840 | 4.680 | 4.770 | 4.656 | 22,241,247 |
| 2022-02-22 | 4.780 | 4.820 | 4.700 | 4.750 | 4.637 | 25,964,545 |
| 2022-02-21 | 4.810 | 4.840 | 4.700 | 4.830 | 4.715 | 27,954,595 |
| 2022-02-18 | 4.650 | 4.860 | 4.630 | 4.770 | 4.656 | 25,671,381 |
| 2022-02-17 | 4.780 | 4.820 | 4.610 | 4.740 | 4.627 | 27,300,647 |
| 2022-02-16 | 4.530 | 4.870 | 4.530 | 4.750 | 4.637 | 38,693,140 |
| 2022-02-15 | 4.620 | 4.640 | 4.480 | 4.530 | 4.422 | 21,924,381 |
| 2022-02-14 | 4.640 | 4.730 | 4.600 | 4.620 | 4.510 | 18,085,356 |
| 2022-02-11 | 4.780 | 4.780 | 4.630 | 4.660 | 4.549 | 25,236,437 |
| 2022-02-10 | 4.780 | 4.850 | 4.730 | 4.780 | 4.666 | 21,140,376 |
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.