Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 600106.SHG stock page

Chongqing Road & Bridge Co Ltd historical data

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

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
2021-10-22	2.630	2.640	2.550	2.570	2.509	20,319,086
2021-10-21	2.770	2.840	2.630	2.650	2.587	33,059,343
2021-10-20	2.720	2.750	2.700	2.700	2.636	6,306,730
2021-10-19	2.760	2.780	2.720	2.730	2.665	8,175,832
2021-10-18	2.720	2.780	2.690	2.770	2.704	10,620,385
2021-10-15	2.770	2.790	2.720	2.730	2.665	7,052,216
2021-10-14	2.720	2.790	2.700	2.770	2.704	10,001,317

← NewerPage 21 of 21 · 1,219 trading days

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.