Chongqing Constr Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.750	4.930	4.600	4.930	4.846	65,333,296
2022-02-07	4.160	4.480	4.140	4.480	4.403	21,150,500
2022-01-28	4.080	4.140	3.940	4.070	4.000	12,145,800
2022-01-27	4.330	4.330	4.040	4.090	4.020	17,307,718
2022-01-26	4.100	4.270	4.080	4.210	4.138	18,976,000
2022-01-25	4.300	4.310	4.030	4.090	4.020	23,353,400
2022-01-24	4.280	4.430	4.210	4.340	4.266	16,568,500
2022-01-21	4.370	4.430	4.300	4.300	4.226	14,330,927
2022-01-20	4.520	4.630	4.380	4.400	4.325	30,679,500
2022-01-19	4.550	4.700	4.450	4.580	4.502	40,690,749
2022-01-18	4.210	4.630	4.160	4.520	4.443	50,784,292
2022-01-17	4.150	4.320	4.140	4.210	4.138	13,859,150
2022-01-14	4.220	4.310	4.120	4.180	4.108	18,911,634
2022-01-13	4.230	4.430	4.180	4.320	4.246	20,894,191
2022-01-12	4.300	4.350	4.230	4.280	4.207	16,113,809
2022-01-11	4.460	4.520	4.270	4.290	4.217	25,419,409
2022-01-10	4.370	4.560	4.330	4.450	4.374	30,324,957
2022-01-07	4.370	4.550	4.290	4.400	4.325	36,194,402
2022-01-06	4.110	4.530	4.080	4.370	4.295	44,757,365
2022-01-05	4.140	4.220	4.060	4.120	4.049	14,893,007
2022-01-04	4.100	4.180	4.050	4.150	4.079	15,839,820
2021-12-31	4.050	4.160	4.040	4.090	4.020	16,593,100
2021-12-30	4.080	4.140	4.060	4.080	4.010	13,378,414
2021-12-29	4.160	4.160	4.050	4.110	4.040	16,916,411
2021-12-28	4.080	4.260	4.000	4.190	4.118	28,124,742
2021-12-27	4.260	4.300	4.080	4.100	4.030	24,152,400
2021-12-24	4.160	4.320	4.090	4.290	4.217	33,569,452
2021-12-23	4.270	4.380	4.130	4.170	4.099	32,589,504
2021-12-22	4.380	4.560	4.260	4.380	4.305	45,565,861
2021-12-21	4.370	4.870	4.220	4.550	4.472	75,895,956
2021-12-20	4.060	4.430	4.050	4.430	4.354	65,618,064
2021-12-17	4.170	4.300	4.020	4.030	3.961	54,008,436
2021-12-16	4.310	4.310	4.120	4.310	4.236	84,708,571
2021-12-15	3.800	3.920	3.800	3.920	3.853	16,128,542
2021-12-14	3.590	3.590	3.540	3.560	3.499	2,946,939
2021-12-13	3.610	3.660	3.570	3.580	3.519	3,564,420
2021-12-10	3.620	3.640	3.580	3.580	3.519	3,538,300
2021-12-09	3.660	3.680	3.520	3.640	3.578	5,261,200
2021-12-08	3.610	3.650	3.600	3.630	3.568	3,285,500
2021-12-07	3.580	3.710	3.580	3.640	3.578	6,084,800
2021-12-06	3.670	3.710	3.580	3.600	3.538	6,238,739
2021-12-03	3.470	3.660	3.470	3.640	3.578	9,328,310
2021-12-02	3.470	3.510	3.440	3.490	3.430	3,016,983
2021-12-01	3.410	3.480	3.400	3.470	3.411	3,096,083
2021-11-30	3.390	3.430	3.380	3.410	3.352	1,491,983
2021-11-29	3.400	3.410	3.380	3.390	3.332	2,047,234
2021-11-26	3.440	3.470	3.420	3.440	3.381	1,885,400
2021-11-25	3.440	3.480	3.420	3.450	3.391	2,343,083
2021-11-24	3.430	3.450	3.400	3.440	3.381	2,200,234
2021-11-23	3.420	3.470	3.410	3.430	3.371	2,119,700
2021-11-22	3.420	3.440	3.390	3.430	3.371	2,313,934
2021-11-19	3.370	3.420	3.370	3.410	3.352	1,552,234
2021-11-18	3.420	3.460	3.370	3.380	3.322	3,232,600
2021-11-17	3.370	3.420	3.370	3.410	3.352	2,033,500
2021-11-16	3.460	3.480	3.380	3.380	3.322	4,048,700
2021-11-15	3.390	3.420	3.370	3.420	3.361	1,837,001
2021-11-12	3.400	3.400	3.360	3.390	3.332	1,465,300
2021-11-11	3.340	3.410	3.330	3.400	3.342	2,757,600
2021-11-10	3.350	3.350	3.280	3.340	3.283	2,154,900
2021-11-09	3.340	3.380	3.330	3.350	3.293	2,172,218

← NewerPage 20 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.