Chongqing Constr Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.340 | 3.380 | 3.330 | 3.350 | 3.293 | 2,172,218 |
| 2021-11-08 | 3.300 | 3.340 | 3.280 | 3.320 | 3.263 | 1,507,200 |
| 2021-11-05 | 3.310 | 3.330 | 3.290 | 3.300 | 3.243 | 1,365,100 |
| 2021-11-04 | 3.300 | 3.330 | 3.280 | 3.310 | 3.253 | 1,636,300 |
| 2021-11-03 | 3.300 | 3.330 | 3.280 | 3.300 | 3.243 | 1,798,121 |
| 2021-11-02 | 3.390 | 3.400 | 3.270 | 3.300 | 3.243 | 2,720,653 |
| 2021-11-01 | 3.330 | 3.420 | 3.320 | 3.380 | 3.322 | 2,572,829 |
| 2021-10-29 | 3.330 | 3.380 | 3.300 | 3.370 | 3.312 | 3,044,845 |
| 2021-10-28 | 3.310 | 3.330 | 3.250 | 3.300 | 3.243 | 3,186,745 |
| 2021-10-27 | 3.370 | 3.380 | 3.310 | 3.320 | 3.263 | 2,524,800 |
| 2021-10-26 | 3.430 | 3.430 | 3.350 | 3.360 | 3.302 | 3,249,062 |
| 2021-10-25 | 3.470 | 3.470 | 3.410 | 3.420 | 3.361 | 3,432,700 |
| 2021-10-22 | 3.530 | 3.600 | 3.460 | 3.470 | 3.411 | 7,201,609 |
| 2021-10-21 | 3.740 | 3.820 | 3.550 | 3.560 | 3.499 | 15,157,450 |
| 2021-10-20 | 3.610 | 3.700 | 3.580 | 3.680 | 3.617 | 5,522,544 |
| 2021-10-19 | 3.610 | 3.680 | 3.590 | 3.610 | 3.548 | 3,271,300 |
| 2021-10-18 | 3.530 | 3.630 | 3.500 | 3.630 | 3.568 | 3,731,018 |
| 2021-10-15 | 3.530 | 3.570 | 3.500 | 3.530 | 3.470 | 3,054,715 |
| 2021-10-14 | 3.500 | 3.560 | 3.480 | 3.530 | 3.470 | 2,914,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.