Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.530 | 3.620 | 3.510 | 3.570 | 3.547 | 7,073,600 |
| 2022-11-02 | 3.520 | 3.590 | 3.500 | 3.560 | 3.537 | 5,247,527 |
| 2022-11-01 | 3.460 | 3.520 | 3.450 | 3.520 | 3.497 | 4,547,000 |
| 2022-10-31 | 3.510 | 3.510 | 3.390 | 3.440 | 3.418 | 6,230,900 |
| 2022-10-28 | 3.660 | 3.660 | 3.490 | 3.510 | 3.487 | 8,931,362 |
| 2022-10-27 | 3.630 | 3.680 | 3.620 | 3.660 | 3.636 | 5,327,803 |
| 2022-10-26 | 3.570 | 3.650 | 3.570 | 3.630 | 3.607 | 5,321,600 |
| 2022-10-25 | 3.560 | 3.620 | 3.530 | 3.570 | 3.547 | 5,091,100 |
| 2022-10-24 | 3.690 | 3.700 | 3.540 | 3.570 | 3.547 | 7,629,600 |
| 2022-10-21 | 3.660 | 3.720 | 3.650 | 3.680 | 3.656 | 4,451,157 |
| 2022-10-20 | 3.670 | 3.690 | 3.630 | 3.650 | 3.627 | 3,971,900 |
| 2022-10-19 | 3.690 | 3.730 | 3.670 | 3.680 | 3.656 | 4,825,100 |
| 2022-10-18 | 3.740 | 3.740 | 3.690 | 3.700 | 3.676 | 4,714,441 |
| 2022-10-17 | 3.670 | 3.740 | 3.650 | 3.720 | 3.696 | 4,680,174 |
| 2022-10-14 | 3.660 | 3.720 | 3.660 | 3.690 | 3.666 | 6,475,200 |
| 2022-10-13 | 3.640 | 3.680 | 3.610 | 3.650 | 3.627 | 5,347,600 |
| 2022-10-12 | 3.580 | 3.670 | 3.550 | 3.660 | 3.636 | 4,517,800 |
| 2022-10-11 | 3.580 | 3.620 | 3.510 | 3.600 | 3.577 | 4,448,920 |
| 2022-10-10 | 3.670 | 3.720 | 3.580 | 3.590 | 3.567 | 5,378,400 |
| 2022-09-30 | 3.640 | 3.720 | 3.620 | 3.670 | 3.646 | 6,753,362 |
| 2022-09-29 | 3.720 | 3.750 | 3.620 | 3.630 | 3.607 | 7,341,261 |
| 2022-09-28 | 3.740 | 3.800 | 3.680 | 3.690 | 3.666 | 8,427,511 |
| 2022-09-27 | 3.690 | 3.780 | 3.660 | 3.740 | 3.716 | 5,808,700 |
| 2022-09-26 | 3.810 | 3.830 | 3.680 | 3.690 | 3.666 | 8,622,581 |
| 2022-09-23 | 3.870 | 3.910 | 3.820 | 3.830 | 3.805 | 6,844,440 |
| 2022-09-22 | 3.920 | 3.990 | 3.850 | 3.860 | 3.835 | 8,931,900 |
| 2022-09-21 | 3.830 | 3.930 | 3.750 | 3.910 | 3.885 | 9,989,859 |
| 2022-09-20 | 3.890 | 3.940 | 3.830 | 3.840 | 3.815 | 9,861,400 |
| 2022-09-19 | 3.900 | 3.930 | 3.830 | 3.890 | 3.865 | 8,250,400 |
| 2022-09-16 | 4.030 | 4.050 | 3.860 | 3.870 | 3.845 | 10,149,921 |
| 2022-09-15 | 4.050 | 4.090 | 3.950 | 4.020 | 3.994 | 10,723,332 |
| 2022-09-14 | 4.030 | 4.100 | 4.010 | 4.050 | 4.024 | 8,992,466 |
| 2022-09-13 | 4.110 | 4.160 | 4.060 | 4.080 | 4.054 | 9,588,311 |
| 2022-09-09 | 4.090 | 4.160 | 4.060 | 4.130 | 4.103 | 12,981,003 |
| 2022-09-08 | 4.070 | 4.100 | 4.040 | 4.060 | 4.034 | 7,844,107 |
| 2022-09-07 | 4.130 | 4.130 | 4.060 | 4.080 | 4.054 | 9,166,313 |
| 2022-09-06 | 4.090 | 4.130 | 4.060 | 4.100 | 4.074 | 11,385,603 |
| 2022-09-05 | 4.000 | 4.100 | 3.980 | 4.100 | 4.074 | 13,740,662 |
| 2022-09-02 | 4.000 | 4.030 | 3.910 | 4.010 | 3.984 | 11,451,269 |
| 2022-09-01 | 3.990 | 4.060 | 3.960 | 3.980 | 3.954 | 14,790,076 |
| 2022-08-31 | 3.980 | 4.040 | 3.910 | 3.990 | 3.964 | 15,504,314 |
| 2022-08-30 | 3.940 | 3.990 | 3.930 | 3.980 | 3.954 | 11,810,809 |
| 2022-08-29 | 3.890 | 3.940 | 3.860 | 3.940 | 3.915 | 8,585,920 |
| 2022-08-26 | 3.860 | 3.950 | 3.840 | 3.930 | 3.905 | 15,067,440 |
| 2022-08-25 | 3.800 | 3.870 | 3.760 | 3.860 | 3.835 | 9,407,477 |
| 2022-08-24 | 3.860 | 3.880 | 3.770 | 3.780 | 3.756 | 7,699,906 |
| 2022-08-23 | 3.850 | 3.880 | 3.810 | 3.860 | 3.835 | 5,062,106 |
| 2022-08-22 | 3.830 | 3.890 | 3.820 | 3.860 | 3.835 | 6,157,749 |
| 2022-08-19 | 3.850 | 3.890 | 3.840 | 3.850 | 3.825 | 5,393,732 |
| 2022-08-18 | 3.920 | 3.930 | 3.830 | 3.860 | 3.835 | 8,794,065 |
| 2022-08-17 | 3.910 | 3.950 | 3.880 | 3.930 | 3.905 | 6,103,354 |
| 2022-08-16 | 3.890 | 3.990 | 3.890 | 3.920 | 3.895 | 8,710,441 |
| 2022-08-15 | 3.910 | 3.940 | 3.850 | 3.860 | 3.835 | 6,928,002 |
| 2022-08-12 | 3.840 | 3.910 | 3.810 | 3.890 | 3.865 | 11,213,455 |
| 2022-08-11 | 3.790 | 3.910 | 3.780 | 3.840 | 3.815 | 10,496,620 |
| 2022-08-10 | 3.820 | 3.820 | 3.750 | 3.770 | 3.746 | 6,665,378 |
| 2022-08-09 | 3.840 | 3.850 | 3.790 | 3.810 | 3.785 | 5,084,141 |
| 2022-08-08 | 3.830 | 3.880 | 3.800 | 3.850 | 3.825 | 5,895,100 |
| 2022-08-05 | 3.850 | 3.870 | 3.780 | 3.840 | 3.815 | 8,805,198 |
| 2022-08-04 | 3.720 | 3.850 | 3.700 | 3.840 | 3.815 | 15,361,698 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.0240 CNY |
| 2022-07-28 | 0.0440 CNY |
| 2021-07-22 | 0.0450 CNY |
| 2020-07-16 | 0.0760 CNY |
| 2019-07-15 | 0.0660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.