Chongqing Road & Bridge Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.160 | 4.170 | 4.080 | 4.090 | 4.090 | 6,590,661 |
| 2026-10-21 | 4.240 | 4.280 | 4.150 | 4.170 | 4.170 | 6,655,796 |
| 2026-10-20 | 4.200 | 4.260 | 4.180 | 4.240 | 4.240 | 6,186,709 |
| 2026-10-19 | 4.220 | 4.230 | 4.140 | 4.220 | 4.220 | 7,324,000 |
| 2026-10-16 | 4.230 | 4.310 | 4.190 | 4.240 | 4.240 | 8,360,000 |
| 2026-10-15 | 4.350 | 4.360 | 4.180 | 4.200 | 4.200 | 14,385,435 |
| 2026-10-14 | 4.520 | 4.560 | 4.390 | 4.400 | 4.400 | 9,424,535 |
| 2026-10-13 | 4.450 | 4.570 | 4.430 | 4.540 | 4.540 | 9,726,579 |
| 2026-10-12 | 4.510 | 4.580 | 4.480 | 4.500 | 4.500 | 10,123,990 |
| 2026-10-09 | 4.520 | 4.570 | 4.380 | 4.520 | 4.520 | 12,988,176 |
| 2026-10-08 | 4.500 | 4.540 | 4.470 | 4.520 | 4.520 | 8,801,300 |
| 2026-09-30 | 4.450 | 4.540 | 4.400 | 4.510 | 4.510 | 10,119,838 |
| 2026-09-29 | 4.310 | 4.520 | 4.290 | 4.450 | 4.450 | 15,572,429 |
| 2026-09-28 | 4.430 | 4.460 | 4.260 | 4.310 | 4.310 | 11,657,668 |
| 2026-09-24 | 4.490 | 4.660 | 4.450 | 4.460 | 4.460 | 15,527,245 |
| 2026-09-23 | 4.470 | 4.560 | 4.420 | 4.490 | 4.490 | 11,467,489 |
| 2026-09-22 | 4.460 | 4.510 | 4.420 | 4.480 | 4.480 | 8,037,662 |
Page 1 of 1 · 17 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.