Chongqing Constr Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.700	3.790	3.650	3.670	3.646	8,599,561
2022-08-02	3.960	3.960	3.660	3.730	3.706	17,259,064
2022-08-01	4.020	4.040	3.960	3.970	3.944	8,215,256
2022-07-29	4.080	4.080	4.030	4.030	4.004	6,602,927
2022-07-28	4.080	4.110	4.050	4.060	4.034	7,044,771
2022-07-27	4.110	4.120	4.080	4.090	4.020	6,256,617
2022-07-26	4.070	4.120	4.050	4.120	4.049	8,214,203
2022-07-25	4.080	4.120	4.040	4.050	3.981	7,187,766
2022-07-22	4.140	4.140	4.040	4.090	4.020	11,740,022
2022-07-21	4.160	4.180	4.120	4.130	4.059	10,218,114
2022-07-20	4.160	4.190	4.130	4.160	4.089	9,101,720
2022-07-19	4.190	4.190	4.120	4.160	4.089	11,448,603
2022-07-18	4.100	4.190	4.080	4.180	4.108	11,992,312
2022-07-15	4.240	4.240	4.100	4.100	4.030	18,115,900
2022-07-14	4.360	4.400	4.240	4.250	4.177	23,335,674
2022-07-13	4.560	4.560	4.390	4.420	4.344	34,550,410
2022-07-12	4.290	4.450	4.260	4.430	4.354	34,844,480
2022-07-11	4.210	4.320	4.190	4.290	4.217	14,573,317
2022-07-08	4.200	4.280	4.200	4.230	4.158	8,874,500
2022-07-07	4.240	4.240	4.190	4.200	4.128	6,597,000
2022-07-06	4.280	4.290	4.200	4.220	4.148	10,303,300
2022-07-05	4.230	4.330	4.210	4.300	4.226	16,194,254
2022-07-04	4.310	4.330	4.230	4.250	4.177	15,120,053
2022-07-01	4.360	4.390	4.310	4.310	4.236	13,338,781
2022-06-30	4.430	4.440	4.320	4.330	4.256	20,017,005
2022-06-29	4.350	4.490	4.340	4.420	4.344	29,772,075
2022-06-28	4.330	4.350	4.290	4.350	4.275	13,212,893
2022-06-27	4.320	4.360	4.300	4.330	4.256	11,337,377
2022-06-24	4.380	4.380	4.310	4.320	4.246	12,413,580
2022-06-23	4.350	4.390	4.290	4.370	4.295	11,760,180
2022-06-22	4.480	4.480	4.350	4.350	4.275	15,991,586
2022-06-21	4.470	4.560	4.440	4.480	4.403	14,200,120
2022-06-20	4.460	4.500	4.440	4.470	4.393	11,730,387
2022-06-17	4.500	4.520	4.390	4.450	4.374	23,882,425
2022-06-16	4.570	4.640	4.510	4.540	4.462	20,932,476
2022-06-15	4.570	4.720	4.540	4.590	4.511	29,562,420
2022-06-14	4.520	4.630	4.470	4.570	4.492	19,806,153
2022-06-13	4.630	4.710	4.520	4.590	4.511	27,111,592
2022-06-10	4.730	4.840	4.630	4.680	4.600	37,018,445
2022-06-09	4.520	4.920	4.500	4.750	4.669	51,666,508
2022-06-08	4.650	4.690	4.500	4.550	4.472	22,956,398
2022-06-07	4.610	4.640	4.500	4.630	4.551	22,773,581
2022-06-06	4.580	4.620	4.510	4.620	4.541	20,419,139
2022-06-02	4.640	4.700	4.570	4.600	4.521	23,300,239
2022-06-01	4.680	4.740	4.570	4.630	4.551	26,838,098
2022-05-31	4.920	4.940	4.650	4.730	4.649	40,430,255
2022-05-30	4.930	5.010	4.820	4.890	4.806	39,600,093
2022-05-27	4.680	5.090	4.630	4.940	4.855	72,505,403
2022-05-26	4.590	4.750	4.580	4.680	4.600	46,569,390
2022-05-25	4.400	4.590	4.380	4.540	4.462	24,766,926
2022-05-24	4.650	4.670	4.380	4.390	4.315	29,505,707
2022-05-23	4.650	4.670	4.600	4.620	4.541	20,112,792
2022-05-20	4.670	4.730	4.590	4.640	4.561	29,585,715
2022-05-19	4.500	4.700	4.450	4.690	4.610	36,784,692
2022-05-18	4.660	4.730	4.590	4.600	4.521	37,530,273
2022-05-17	5.070	5.070	4.580	4.680	4.600	75,303,270
2022-05-16	5.180	5.220	5.010	5.090	5.003	40,641,610
2022-05-13	5.240	5.280	5.020	5.180	5.091	56,351,963
2022-05-12	5.000	5.410	4.980	5.280	5.190	89,343,827
2022-05-11	5.160	5.350	5.060	5.070	4.983	96,381,841

← NewerPage 18 of 21 · 1,212 trading daysOlder →

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.