Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.570	2.800	2.550	2.680	2.680	24,595,800
2024-07-25	2.520	2.610	2.480	2.560	2.560	12,823,260
2024-07-24	2.470	2.590	2.430	2.540	2.540	18,416,600
2024-07-23	2.520	2.540	2.440	2.460	2.460	18,697,100
2024-07-22	2.320	2.540	2.310	2.540	2.540	22,578,020
2024-07-19	2.260	2.320	2.230	2.310	2.310	7,732,580
2024-07-18	2.300	2.300	2.220	2.260	2.260	7,273,000
2024-07-17	2.310	2.340	2.270	2.320	2.320	6,998,340
2024-07-16	2.400	2.400	2.270	2.300	2.300	12,913,500
2024-07-15	2.480	2.490	2.370	2.400	2.400	11,144,200
2024-07-12	2.520	2.580	2.490	2.500	2.500	10,276,040
2024-07-11	2.510	2.530	2.470	2.500	2.500	14,568,631
2024-07-10	2.470	2.630	2.440	2.480	2.480	17,394,700
2024-07-09	2.520	2.530	2.400	2.500	2.500	16,228,900
2024-07-08	2.590	2.680	2.520	2.540	2.540	16,315,840
2024-07-05	2.520	2.520	2.520	2.520	2.520	0
2024-07-04	2.570	2.590	2.490	2.520	2.520	14,936,860
2024-07-03	2.630	2.670	2.550	2.570	2.570	20,616,100
2024-07-02	2.710	2.760	2.610	2.620	2.620	38,468,940
2024-07-01	2.430	2.640	2.420	2.640	2.640	19,027,660
2024-06-28	2.480	2.490	2.390	2.400	2.400	18,959,800
2024-06-27	2.560	2.570	2.450	2.480	2.480	17,978,460
2024-06-26	2.650	2.680	2.430	2.600	2.600	29,709,640
2024-06-25	2.660	2.780	2.620	2.690	2.690	32,451,888
2024-06-24	2.840	2.920	2.630	2.650	2.650	45,693,700
2024-06-21	2.500	2.790	2.390	2.790	2.790	49,051,748
2024-06-20	2.620	2.800	2.500	2.540	2.540	41,298,140
2024-06-19	2.400	2.600	2.380	2.600	2.600	28,956,160
2024-06-18	2.380	2.410	2.330	2.360	2.360	10,861,580
2024-06-17	2.470	2.480	2.360	2.380	2.380	15,345,900
2024-06-14	2.460	2.530	2.420	2.470	2.470	12,151,300
2024-06-13	2.530	2.550	2.410	2.450	2.450	14,658,700
2024-06-12	2.520	2.530	2.440	2.500	2.500	17,523,800
2024-06-11	2.460	2.620	2.390	2.530	2.530	35,682,080
2024-06-07	2.060	2.400	2.060	2.400	2.400	29,707,560
2024-06-06	2.420	2.450	2.180	2.180	2.180	16,651,660
2024-06-05	2.530	2.530	2.420	2.420	2.420	11,566,780
2024-06-04	2.640	2.640	2.470	2.520	2.520	14,182,520
2024-06-03	2.740	2.750	2.570	2.600	2.600	11,832,120
2024-05-31	2.750	2.760	2.620	2.670	2.670	16,339,940
2024-05-30	2.860	2.860	2.720	2.730	2.730	13,742,740
2024-05-29	2.920	2.980	2.830	2.830	2.830	11,443,760
2024-05-28	3.070	3.070	2.900	2.920	2.920	15,814,260
2024-05-27	3.070	3.080	2.950	3.070	3.070	12,889,080
2024-05-24	3.060	3.100	3.010	3.060	3.060	11,416,180
2024-05-23	3.150	3.190	3.040	3.060	3.060	21,781,948
2024-05-22	3.160	3.330	3.160	3.210	3.210	23,769,148
2024-05-21	3.210	3.370	3.150	3.180	3.180	42,789,468
2024-05-20	3.160	3.470	3.090	3.300	3.300	55,998,387
2024-05-17	3.110	3.180	3.060	3.150	3.150	15,214,568
2024-05-16	3.100	3.170	3.100	3.120	3.120	8,626,880
2024-05-15	3.160	3.230	3.090	3.100	3.100	10,208,320
2024-05-14	3.110	3.310	3.100	3.150	3.150	15,948,700
2024-05-13	3.260	3.260	3.040	3.100	3.100	20,210,980
2024-05-10	3.330	3.430	3.270	3.280	3.280	13,575,740
2024-05-09	3.310	3.430	3.310	3.350	3.350	12,086,320
2024-05-08	3.400	3.400	3.310	3.330	3.330	14,391,600
2024-05-07	3.360	3.550	3.280	3.420	3.420	35,018,165
2024-05-06	3.550	3.570	3.320	3.350	3.350	40,173,851
2024-04-30	3.060	3.340	3.060	3.340	3.340	23,676,760

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-19	0.0240 CNY
2021-07-05	0.0300 CNY
2020-07-20	0.0200 CNY
2019-07-12	0.0420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.