Chongqing Road & Bridge Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.870	4.890	4.740	4.770	4.656	27,160,433
2022-02-08	4.900	4.920	4.700	4.840	4.725	31,869,049
2022-02-07	4.690	4.950	4.680	4.870	4.754	35,895,188
2022-01-28	4.570	4.670	4.460	4.630	4.520	22,020,363
2022-01-27	4.550	4.750	4.460	4.550	4.441	29,759,531
2022-01-26	4.350	4.620	4.350	4.530	4.422	28,467,724
2022-01-25	4.520	4.570	4.300	4.350	4.246	32,431,468
2022-01-24	4.600	4.660	4.370	4.580	4.471	31,056,637
2022-01-21	4.720	4.750	4.520	4.610	4.500	23,529,003
2022-01-20	4.740	4.820	4.700	4.720	4.607	21,714,567
2022-01-19	4.740	4.840	4.700	4.780	4.666	22,937,085
2022-01-18	4.700	4.910	4.650	4.770	4.656	31,788,226
2022-01-17	4.660	4.770	4.640	4.690	4.578	34,383,452
2022-01-14	5.000	5.050	4.630	4.740	4.627	58,065,828
2022-01-13	4.790	5.160	4.760	4.960	4.842	74,028,549
2022-01-12	4.670	4.830	4.660	4.730	4.617	34,081,413
2022-01-11	4.670	4.770	4.620	4.710	4.598	34,173,469
2022-01-10	4.750	4.840	4.590	4.660	4.549	38,682,548
2022-01-07	4.670	4.910	4.630	4.760	4.646	56,611,969
2022-01-06	4.600	4.860	4.560	4.690	4.578	39,000,285
2022-01-05	4.680	4.840	4.580	4.720	4.607	46,565,777
2022-01-04	4.500	4.850	4.430	4.670	4.559	63,908,196
2021-12-31	4.910	4.950	4.460	4.500	4.393	90,484,721
2021-12-30	4.950	4.980	4.780	4.860	4.744	69,884,325
2021-12-29	4.810	5.050	4.740	4.750	4.637	108,512,632
2021-12-28	4.360	4.800	4.270	4.800	4.685	101,918,381
2021-12-27	4.160	4.480	4.110	4.360	4.256	61,376,133
2021-12-24	4.260	4.270	4.020	4.120	4.022	58,884,133
2021-12-23	4.240	4.340	4.170	4.230	4.129	41,784,979
2021-12-22	4.350	4.430	4.260	4.280	4.178	46,609,548
2021-12-21	4.360	4.400	4.230	4.340	4.236	45,626,634
2021-12-20	4.380	4.520	4.320	4.390	4.285	58,789,682
2021-12-17	4.470	4.530	4.230	4.330	4.227	71,500,812
2021-12-16	4.650	4.660	4.420	4.550	4.441	96,161,490
2021-12-15	4.270	4.690	4.250	4.690	4.578	104,354,675
2021-12-14	4.310	4.550	4.210	4.260	4.158	83,718,001
2021-12-13	4.530	4.530	4.120	4.420	4.315	155,796,902
2021-12-10	3.980	4.330	3.840	4.250	4.149	103,697,105
2021-12-09	3.880	4.120	3.770	4.010	3.914	127,798,798
2021-12-08	3.550	3.860	3.520	3.860	3.768	125,647,050
2021-12-07	3.690	3.720	3.480	3.510	3.426	56,560,900
2021-12-06	3.510	3.780	3.430	3.730	3.641	77,766,808
2021-12-03	3.570	3.600	3.420	3.530	3.446	54,590,628
2021-12-02	3.490	3.640	3.380	3.550	3.465	68,453,149
2021-12-01	3.260	3.590	3.210	3.530	3.446	76,657,024
2021-11-30	3.260	3.370	3.220	3.270	3.192	48,678,664
2021-11-29	3.250	3.410	3.170	3.310	3.231	101,657,696
2021-11-26	2.980	3.250	2.870	3.250	3.172	92,773,729
2021-11-25	2.770	3.000	2.760	2.950	2.880	59,520,601
2021-11-24	2.710	2.840	2.710	2.770	2.704	37,564,385
2021-11-23	2.580	2.830	2.580	2.770	2.704	64,618,275
2021-11-22	2.580	2.580	2.560	2.570	2.509	6,104,914
2021-11-19	2.570	2.590	2.560	2.580	2.518	9,543,121
2021-11-18	2.580	2.590	2.560	2.570	2.509	4,779,385
2021-11-17	2.570	2.600	2.560	2.590	2.528	6,138,388
2021-11-16	2.580	2.600	2.550	2.560	2.499	6,089,395
2021-11-15	2.560	2.600	2.550	2.590	2.528	6,978,112
2021-11-12	2.560	2.560	2.540	2.550	2.489	4,406,764
2021-11-11	2.540	2.570	2.530	2.560	2.499	6,932,290
2021-11-10	2.520	2.550	2.510	2.540	2.479	6,871,791

← NewerPage 20 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.