Chongqing Road & Bridge Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.530	2.540	2.510	2.520	2.460	4,759,778
2021-11-08	2.520	2.530	2.500	2.530	2.470	4,211,826
2021-11-05	2.530	2.530	2.500	2.520	2.460	3,926,246
2021-11-04	2.520	2.540	2.510	2.530	2.470	4,754,423
2021-11-03	2.510	2.530	2.500	2.530	2.470	4,184,239
2021-11-02	2.560	2.570	2.490	2.510	2.450	7,854,764
2021-11-01	2.580	2.580	2.540	2.560	2.499	6,146,253
2021-10-29	2.530	2.580	2.520	2.580	2.518	9,583,367
2021-10-28	2.510	2.530	2.500	2.530	2.470	6,560,409
2021-10-27	2.510	2.510	2.480	2.510	2.450	7,125,059
2021-10-26	2.540	2.540	2.500	2.510	2.450	8,809,244
2021-10-25	2.560	2.560	2.520	2.540	2.479	9,025,693

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.