Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.250 | 6.440 | 6.210 | 6.370 | 6.370 | 31,079,914 |
| 2025-07-23 | 6.410 | 6.590 | 6.270 | 6.300 | 6.300 | 55,074,585 |
| 2025-07-22 | 6.170 | 6.400 | 6.170 | 6.340 | 6.340 | 42,721,751 |
| 2025-07-21 | 6.090 | 6.260 | 6.090 | 6.190 | 6.190 | 31,308,505 |
| 2025-07-18 | 6.120 | 6.150 | 6.090 | 6.110 | 6.110 | 13,306,338 |
| 2025-07-17 | 6.110 | 6.180 | 6.100 | 6.140 | 6.140 | 12,686,072 |
| 2025-07-16 | 6.130 | 6.260 | 6.100 | 6.130 | 6.130 | 17,212,118 |
| 2025-07-15 | 6.140 | 6.200 | 6.100 | 6.130 | 6.130 | 15,200,182 |
| 2025-07-14 | 6.160 | 6.220 | 6.130 | 6.170 | 6.170 | 18,010,574 |
| 2025-07-11 | 6.310 | 6.310 | 6.160 | 6.220 | 6.220 | 25,551,636 |
| 2025-07-10 | 6.090 | 6.420 | 6.060 | 6.330 | 6.330 | 46,019,198 |
| 2025-07-09 | 6.210 | 6.250 | 6.060 | 6.090 | 6.090 | 21,819,720 |
| 2025-07-08 | 6.210 | 6.290 | 6.180 | 6.210 | 6.210 | 15,532,160 |
| 2025-07-07 | 6.250 | 6.250 | 6.150 | 6.180 | 6.180 | 11,604,305 |
| 2025-07-04 | 6.290 | 6.320 | 6.170 | 6.260 | 6.260 | 21,925,433 |
| 2025-07-03 | 6.180 | 6.330 | 6.160 | 6.290 | 6.290 | 21,202,642 |
| 2025-07-02 | 6.380 | 6.380 | 6.170 | 6.200 | 6.200 | 30,157,561 |
| 2025-07-01 | 6.080 | 6.460 | 5.980 | 6.390 | 6.390 | 53,265,985 |
| 2025-06-30 | 6.060 | 6.200 | 6.010 | 6.130 | 6.130 | 27,644,316 |
| 2025-06-27 | 6.000 | 6.090 | 6.000 | 6.060 | 6.060 | 14,687,299 |
| 2025-06-26 | 6.090 | 6.150 | 6.010 | 6.050 | 6.050 | 26,205,691 |
| 2025-06-25 | 6.120 | 6.170 | 6.070 | 6.110 | 6.110 | 18,751,724 |
| 2025-06-24 | 6.100 | 6.190 | 6.100 | 6.140 | 6.140 | 15,025,599 |
| 2025-06-23 | 6.150 | 6.160 | 6.050 | 6.090 | 6.090 | 20,564,767 |
| 2025-06-20 | 6.180 | 6.230 | 6.140 | 6.160 | 6.160 | 16,255,322 |
| 2025-06-19 | 6.320 | 6.370 | 6.140 | 6.190 | 6.190 | 25,166,350 |
| 2025-06-18 | 6.260 | 6.390 | 6.210 | 6.360 | 6.360 | 28,657,175 |
| 2025-06-17 | 6.450 | 6.460 | 6.220 | 6.240 | 6.240 | 41,248,251 |
| 2025-06-16 | 6.380 | 6.670 | 6.360 | 6.460 | 6.460 | 32,519,978 |
| 2025-06-13 | 6.400 | 6.530 | 6.330 | 6.420 | 6.420 | 26,360,027 |
| 2025-06-12 | 6.620 | 6.620 | 6.420 | 6.420 | 6.420 | 37,395,252 |
| 2025-06-11 | 6.400 | 6.690 | 6.360 | 6.640 | 6.640 | 42,832,749 |
| 2025-06-10 | 6.370 | 6.440 | 6.220 | 6.420 | 6.420 | 32,843,820 |
| 2025-06-09 | 6.350 | 6.390 | 6.160 | 6.380 | 6.380 | 31,110,801 |
| 2025-06-06 | 6.150 | 6.560 | 6.140 | 6.350 | 6.350 | 53,145,131 |
| 2025-06-05 | 6.070 | 6.220 | 6.070 | 6.180 | 6.180 | 23,936,401 |
| 2025-06-04 | 6.100 | 6.130 | 6.030 | 6.090 | 6.090 | 21,772,838 |
| 2025-06-03 | 6.000 | 6.220 | 5.970 | 6.100 | 6.100 | 35,062,105 |
| 2025-05-30 | 5.950 | 6.100 | 5.920 | 6.020 | 6.020 | 33,401,033 |
| 2025-05-29 | 5.930 | 5.970 | 5.850 | 5.950 | 5.950 | 22,738,598 |
| 2025-05-28 | 5.860 | 6.010 | 5.850 | 5.940 | 5.940 | 24,913,264 |
| 2025-05-27 | 5.810 | 5.940 | 5.810 | 5.900 | 5.900 | 27,885,224 |
| 2025-05-26 | 5.460 | 5.970 | 5.460 | 5.890 | 5.890 | 53,125,963 |
| 2025-05-23 | 5.620 | 5.630 | 5.490 | 5.500 | 5.500 | 17,844,600 |
| 2025-05-22 | 5.650 | 5.790 | 5.620 | 5.640 | 5.640 | 18,627,404 |
| 2025-05-21 | 5.680 | 5.730 | 5.650 | 5.680 | 5.680 | 17,221,917 |
| 2025-05-20 | 5.630 | 5.730 | 5.570 | 5.720 | 5.720 | 27,298,806 |
| 2025-05-19 | 5.500 | 5.690 | 5.480 | 5.650 | 5.650 | 38,301,734 |
| 2025-05-16 | 5.470 | 5.490 | 5.400 | 5.420 | 5.420 | 12,151,074 |
| 2025-05-15 | 5.450 | 5.610 | 5.420 | 5.470 | 5.470 | 24,252,000 |
| 2025-05-14 | 5.410 | 5.520 | 5.410 | 5.460 | 5.460 | 14,619,736 |
| 2025-05-13 | 5.500 | 5.500 | 5.380 | 5.400 | 5.400 | 10,055,966 |
| 2025-05-12 | 5.380 | 5.480 | 5.380 | 5.420 | 5.420 | 12,506,785 |
| 2025-05-09 | 5.460 | 5.470 | 5.360 | 5.390 | 5.390 | 12,982,186 |
| 2025-05-08 | 5.460 | 5.490 | 5.400 | 5.460 | 5.460 | 13,349,648 |
| 2025-05-07 | 5.520 | 5.560 | 5.440 | 5.500 | 5.500 | 24,139,557 |
| 2025-05-06 | 5.370 | 5.510 | 5.310 | 5.500 | 5.500 | 26,818,485 |
| 2025-04-30 | 5.300 | 5.440 | 5.220 | 5.310 | 5.310 | 33,789,763 |
| 2025-04-29 | 5.050 | 5.220 | 5.010 | 5.140 | 5.140 | 16,379,723 |
| 2025-04-28 | 5.090 | 5.100 | 5.020 | 5.040 | 5.040 | 9,388,600 |
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.