Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.090 | 5.100 | 5.020 | 5.040 | 5.040 | 9,388,600 |
| 2025-04-25 | 5.080 | 5.130 | 5.030 | 5.090 | 5.090 | 11,952,607 |
| 2025-04-24 | 5.200 | 5.230 | 5.080 | 5.100 | 5.100 | 13,944,222 |
| 2025-04-23 | 5.130 | 5.320 | 5.130 | 5.200 | 5.200 | 19,782,861 |
| 2025-04-22 | 5.080 | 5.200 | 5.070 | 5.160 | 5.160 | 17,572,565 |
| 2025-04-21 | 5.060 | 5.110 | 5.030 | 5.090 | 5.090 | 13,769,836 |
| 2025-04-18 | 5.010 | 5.220 | 5.010 | 5.120 | 5.120 | 23,689,430 |
| 2025-04-17 | 5.000 | 5.100 | 4.990 | 5.030 | 5.030 | 9,797,960 |
| 2025-04-16 | 5.030 | 5.090 | 4.920 | 5.040 | 5.040 | 13,544,707 |
| 2025-04-15 | 5.110 | 5.120 | 5.040 | 5.060 | 5.060 | 9,524,167 |
| 2025-04-14 | 5.110 | 5.170 | 5.080 | 5.110 | 5.110 | 12,585,563 |
| 2025-04-11 | 5.000 | 5.110 | 4.970 | 5.060 | 5.060 | 12,549,548 |
| 2025-04-10 | 5.050 | 5.170 | 5.040 | 5.050 | 5.050 | 22,007,085 |
| 2025-04-09 | 4.740 | 5.050 | 4.500 | 5.030 | 5.030 | 32,463,474 |
| 2025-04-08 | 4.900 | 4.990 | 4.650 | 4.790 | 4.790 | 31,750,386 |
| 2025-04-07 | 5.210 | 5.260 | 4.940 | 4.940 | 4.940 | 25,979,441 |
| 2025-04-03 | 5.320 | 5.630 | 5.310 | 5.490 | 5.490 | 23,389,445 |
| 2025-04-02 | 5.360 | 5.380 | 5.320 | 5.360 | 5.360 | 9,939,751 |
| 2025-04-01 | 5.380 | 5.430 | 5.340 | 5.360 | 5.360 | 10,241,523 |
| 2025-03-31 | 5.380 | 5.400 | 5.250 | 5.370 | 5.370 | 17,884,102 |
| 2025-03-28 | 5.520 | 5.520 | 5.390 | 5.400 | 5.400 | 15,137,303 |
| 2025-03-27 | 5.600 | 5.620 | 5.500 | 5.520 | 5.520 | 14,009,770 |
| 2025-03-26 | 5.490 | 5.660 | 5.460 | 5.610 | 5.610 | 15,843,332 |
| 2025-03-25 | 5.550 | 5.570 | 5.460 | 5.480 | 5.480 | 12,956,729 |
| 2025-03-24 | 5.700 | 5.700 | 5.400 | 5.530 | 5.530 | 29,007,942 |
| 2025-03-21 | 5.720 | 5.890 | 5.670 | 5.700 | 5.700 | 23,625,146 |
| 2025-03-20 | 5.600 | 5.860 | 5.570 | 5.730 | 5.730 | 39,030,372 |
| 2025-03-19 | 5.610 | 5.630 | 5.550 | 5.590 | 5.590 | 11,599,841 |
| 2025-03-18 | 5.640 | 5.670 | 5.590 | 5.610 | 5.610 | 16,428,236 |
| 2025-03-17 | 5.710 | 5.740 | 5.630 | 5.650 | 5.650 | 16,823,029 |
| 2025-03-14 | 5.690 | 5.720 | 5.620 | 5.710 | 5.710 | 17,612,427 |
| 2025-03-13 | 5.790 | 5.850 | 5.610 | 5.670 | 5.670 | 24,553,707 |
| 2025-03-12 | 5.720 | 5.950 | 5.710 | 5.820 | 5.820 | 29,161,584 |
| 2025-03-11 | 5.620 | 5.740 | 5.610 | 5.720 | 5.720 | 17,032,959 |
| 2025-03-10 | 5.620 | 5.790 | 5.600 | 5.690 | 5.690 | 25,732,033 |
| 2025-03-07 | 5.720 | 5.770 | 5.610 | 5.660 | 5.660 | 22,519,312 |
| 2025-03-06 | 5.710 | 5.790 | 5.640 | 5.750 | 5.750 | 24,375,376 |
| 2025-03-05 | 5.720 | 5.720 | 5.610 | 5.660 | 5.660 | 16,850,437 |
| 2025-03-04 | 5.680 | 5.730 | 5.610 | 5.700 | 5.700 | 18,475,445 |
| 2025-03-03 | 5.830 | 5.890 | 5.630 | 5.670 | 5.670 | 30,119,447 |
| 2025-02-28 | 6.050 | 6.070 | 5.860 | 5.880 | 5.880 | 22,762,432 |
| 2025-02-27 | 6.090 | 6.180 | 5.980 | 6.070 | 6.070 | 26,099,366 |
| 2025-02-26 | 6.050 | 6.140 | 6.020 | 6.090 | 6.090 | 24,982,988 |
| 2025-02-25 | 6.080 | 6.180 | 6.010 | 6.040 | 6.040 | 23,844,341 |
| 2025-02-24 | 6.120 | 6.250 | 6.080 | 6.120 | 6.120 | 28,199,099 |
| 2025-02-21 | 5.960 | 6.250 | 5.920 | 6.180 | 6.180 | 36,387,832 |
| 2025-02-20 | 6.080 | 6.080 | 5.960 | 5.980 | 5.980 | 20,193,150 |
| 2025-02-19 | 5.860 | 6.080 | 5.820 | 6.020 | 6.020 | 34,074,659 |
| 2025-02-18 | 6.220 | 6.250 | 5.980 | 6.010 | 6.010 | 30,639,299 |
| 2025-02-17 | 6.180 | 6.330 | 6.170 | 6.240 | 6.240 | 30,624,226 |
| 2025-02-14 | 6.220 | 6.250 | 6.080 | 6.150 | 6.150 | 27,118,330 |
| 2025-02-13 | 6.220 | 6.360 | 6.090 | 6.250 | 6.250 | 32,298,001 |
| 2025-02-12 | 6.190 | 6.290 | 6.170 | 6.240 | 6.240 | 32,085,299 |
| 2025-02-11 | 5.990 | 6.340 | 5.880 | 6.240 | 6.240 | 53,423,775 |
| 2025-02-10 | 5.800 | 6.020 | 5.750 | 5.980 | 5.980 | 31,131,564 |
| 2025-02-07 | 5.610 | 5.870 | 5.590 | 5.840 | 5.840 | 35,581,444 |
| 2025-02-06 | 5.480 | 5.620 | 5.410 | 5.620 | 5.620 | 24,159,755 |
| 2025-02-05 | 5.500 | 5.630 | 5.470 | 5.530 | 5.530 | 21,113,912 |
| 2025-01-27 | 5.460 | 5.620 | 5.440 | 5.450 | 5.450 | 23,243,394 |
| 2025-01-24 | 5.390 | 5.520 | 5.330 | 5.450 | 5.450 | 20,522,626 |
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.