Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.780 | 7.280 | 6.700 | 6.840 | 6.840 | 110,879,098 |
| 2024-10-28 | 6.350 | 6.840 | 6.270 | 6.790 | 6.790 | 100,415,134 |
| 2024-10-25 | 6.250 | 6.480 | 6.220 | 6.380 | 6.380 | 57,752,297 |
| 2024-10-24 | 6.420 | 6.420 | 6.180 | 6.240 | 6.240 | 57,953,900 |
| 2024-10-23 | 6.440 | 6.790 | 6.390 | 6.440 | 6.440 | 115,661,407 |
| 2024-10-22 | 6.550 | 6.550 | 6.210 | 6.420 | 6.420 | 81,328,094 |
| 2024-10-21 | 6.140 | 6.710 | 6.140 | 6.580 | 6.580 | 127,943,110 |
| 2024-10-18 | 6.090 | 6.540 | 5.900 | 6.280 | 6.280 | 154,623,488 |
| 2024-10-17 | 7.030 | 7.080 | 6.300 | 6.310 | 6.310 | 202,894,639 |
| 2024-10-16 | 6.580 | 6.960 | 6.400 | 6.950 | 6.950 | 209,167,605 |
| 2024-10-15 | 5.750 | 6.370 | 5.660 | 6.330 | 6.330 | 121,991,774 |
| 2024-10-14 | 5.590 | 5.950 | 5.370 | 5.950 | 5.950 | 95,956,614 |
| 2024-10-11 | 5.120 | 5.570 | 5.050 | 5.470 | 5.470 | 73,854,158 |
| 2024-10-10 | 5.160 | 5.360 | 4.930 | 5.170 | 5.170 | 44,798,231 |
| 2024-10-09 | 5.500 | 5.530 | 5.030 | 5.090 | 5.090 | 64,764,125 |
| 2024-10-08 | 5.970 | 5.980 | 5.260 | 5.590 | 5.590 | 94,810,942 |
| 2024-09-30 | 5.100 | 5.440 | 4.970 | 5.440 | 5.440 | 97,733,999 |
| 2024-09-27 | 4.960 | 5.030 | 4.840 | 4.970 | 4.970 | 36,135,151 |
| 2024-09-26 | 4.660 | 4.850 | 4.600 | 4.840 | 4.840 | 48,000,016 |
| 2024-09-25 | 4.800 | 4.960 | 4.660 | 4.660 | 4.660 | 67,757,848 |
| 2024-09-24 | 4.540 | 4.830 | 4.540 | 4.800 | 4.800 | 58,882,827 |
| 2024-09-23 | 4.610 | 4.790 | 4.530 | 4.540 | 4.540 | 66,236,400 |
| 2024-09-20 | 4.480 | 4.880 | 4.350 | 4.750 | 4.750 | 96,840,578 |
| 2024-09-19 | 4.050 | 4.460 | 4.010 | 4.460 | 4.460 | 79,720,836 |
| 2024-09-18 | 3.760 | 4.230 | 3.680 | 4.050 | 4.050 | 59,102,603 |
| 2024-09-13 | 3.740 | 3.890 | 3.710 | 3.850 | 3.850 | 51,178,840 |
| 2024-09-12 | 3.530 | 3.790 | 3.530 | 3.630 | 3.630 | 25,639,616 |
| 2024-09-11 | 3.620 | 3.620 | 3.510 | 3.520 | 3.520 | 10,612,400 |
| 2024-09-10 | 3.650 | 3.680 | 3.550 | 3.650 | 3.650 | 9,239,133 |
| 2024-09-09 | 3.640 | 3.690 | 3.600 | 3.640 | 3.640 | 8,276,588 |
| 2024-09-06 | 3.720 | 3.730 | 3.650 | 3.680 | 3.680 | 10,097,636 |
| 2024-09-05 | 3.620 | 3.740 | 3.620 | 3.720 | 3.720 | 14,206,830 |
| 2024-09-04 | 3.640 | 3.690 | 3.610 | 3.620 | 3.620 | 11,170,503 |
| 2024-09-03 | 3.660 | 3.700 | 3.640 | 3.660 | 3.660 | 11,954,236 |
| 2024-09-02 | 3.810 | 3.820 | 3.660 | 3.670 | 3.670 | 21,520,876 |
| 2024-08-30 | 3.630 | 3.970 | 3.610 | 3.820 | 3.820 | 48,538,161 |
| 2024-08-29 | 3.520 | 3.630 | 3.470 | 3.610 | 3.610 | 13,316,331 |
| 2024-08-28 | 3.460 | 3.550 | 3.460 | 3.520 | 3.520 | 8,129,825 |
| 2024-08-27 | 3.530 | 3.570 | 3.480 | 3.500 | 3.500 | 9,265,089 |
| 2024-08-26 | 3.550 | 3.640 | 3.520 | 3.560 | 3.560 | 12,494,511 |
| 2024-08-23 | 3.550 | 3.580 | 3.450 | 3.570 | 3.570 | 15,792,866 |
| 2024-08-22 | 3.640 | 3.660 | 3.530 | 3.540 | 3.540 | 12,648,121 |
| 2024-08-21 | 3.650 | 3.690 | 3.630 | 3.650 | 3.650 | 9,023,035 |
| 2024-08-20 | 3.760 | 3.790 | 3.620 | 3.650 | 3.650 | 16,260,300 |
| 2024-08-19 | 3.660 | 3.820 | 3.630 | 3.760 | 3.760 | 18,669,618 |
| 2024-08-16 | 3.790 | 3.810 | 3.650 | 3.680 | 3.680 | 16,956,817 |
| 2024-08-15 | 3.710 | 3.800 | 3.650 | 3.790 | 3.790 | 14,770,028 |
| 2024-08-14 | 3.750 | 3.810 | 3.720 | 3.730 | 3.730 | 11,361,596 |
| 2024-08-13 | 3.750 | 3.780 | 3.680 | 3.730 | 3.730 | 14,232,786 |
| 2024-08-12 | 3.830 | 3.850 | 3.730 | 3.770 | 3.770 | 12,603,719 |
| 2024-08-09 | 3.960 | 3.970 | 3.850 | 3.850 | 3.850 | 11,411,000 |
| 2024-08-08 | 3.960 | 3.980 | 3.840 | 3.940 | 3.940 | 15,826,966 |
| 2024-08-07 | 3.960 | 4.030 | 3.930 | 3.950 | 3.950 | 12,871,895 |
| 2024-08-06 | 3.990 | 4.060 | 3.890 | 3.950 | 3.950 | 20,877,368 |
| 2024-08-05 | 4.080 | 4.200 | 3.950 | 3.960 | 3.960 | 28,104,970 |
| 2024-08-02 | 4.090 | 4.270 | 4.040 | 4.150 | 4.150 | 29,540,691 |
| 2024-08-01 | 4.080 | 4.110 | 4.040 | 4.090 | 4.090 | 18,278,254 |
| 2024-07-31 | 3.910 | 4.130 | 3.910 | 4.080 | 4.080 | 34,502,288 |
| 2024-07-30 | 3.880 | 3.950 | 3.830 | 3.920 | 3.920 | 13,436,500 |
| 2024-07-29 | 3.810 | 3.880 | 3.760 | 3.880 | 3.880 | 13,638,143 |
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.