Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.100 | 3.160 | 3.020 | 3.040 | 3.040 | 25,349,844 |
| 2024-04-26 | 3.180 | 3.240 | 3.130 | 3.160 | 3.160 | 18,011,134 |
| 2024-04-25 | 3.200 | 3.280 | 3.080 | 3.220 | 3.220 | 24,276,100 |
| 2024-04-24 | 3.160 | 3.450 | 3.040 | 3.290 | 3.290 | 48,323,476 |
| 2024-04-23 | 2.900 | 3.140 | 2.880 | 3.140 | 3.140 | 25,519,383 |
| 2024-04-22 | 2.950 | 3.000 | 2.740 | 2.850 | 2.850 | 16,667,760 |
| 2024-04-19 | 3.000 | 3.050 | 2.890 | 2.900 | 2.900 | 18,690,940 |
| 2024-04-18 | 2.800 | 2.980 | 2.730 | 2.950 | 2.950 | 25,900,980 |
| 2024-04-17 | 2.480 | 2.850 | 2.480 | 2.830 | 2.830 | 32,033,020 |
| 2024-04-16 | 2.770 | 2.880 | 2.680 | 2.680 | 2.680 | 12,120,100 |
| 2024-04-15 | 3.230 | 3.380 | 2.870 | 2.980 | 2.980 | 44,067,384 |
| 2024-04-12 | 3.210 | 3.250 | 3.080 | 3.140 | 3.140 | 61,181,293 |
| 2024-04-11 | 2.800 | 3.110 | 2.760 | 3.110 | 3.110 | 54,169,954 |
| 2024-04-10 | 2.900 | 3.240 | 2.830 | 2.830 | 2.830 | 110,581,116 |
| 2024-04-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5,190,300 |
| 2024-04-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 7,271,500 |
| 2024-04-03 | 4.040 | 4.040 | 3.710 | 3.880 | 3.880 | 157,471,157 |
| 2024-04-02 | 3.530 | 3.670 | 3.480 | 3.670 | 3.670 | 18,877,272 |
| 2024-04-01 | 3.180 | 3.340 | 3.110 | 3.340 | 3.340 | 37,161,655 |
| 2024-03-29 | 2.800 | 3.040 | 2.780 | 3.040 | 3.040 | 24,195,027 |
| 2024-03-28 | 2.690 | 2.790 | 2.680 | 2.760 | 2.760 | 13,286,520 |
| 2024-03-27 | 2.710 | 2.890 | 2.680 | 2.690 | 2.690 | 17,483,352 |
| 2024-03-26 | 2.970 | 2.970 | 2.730 | 2.820 | 2.820 | 27,517,560 |
| 2024-03-25 | 2.770 | 3.080 | 2.760 | 2.870 | 2.870 | 41,132,235 |
| 2024-03-22 | 2.830 | 2.890 | 2.760 | 2.800 | 2.800 | 18,455,220 |
| 2024-03-21 | 2.740 | 2.900 | 2.740 | 2.850 | 2.850 | 22,975,439 |
| 2024-03-20 | 2.620 | 2.750 | 2.590 | 2.740 | 2.740 | 19,037,580 |
| 2024-03-19 | 2.680 | 2.700 | 2.600 | 2.610 | 2.610 | 20,478,600 |
| 2024-03-18 | 2.550 | 2.760 | 2.520 | 2.680 | 2.680 | 30,902,380 |
| 2024-03-15 | 2.460 | 2.540 | 2.420 | 2.520 | 2.520 | 15,437,020 |
| 2024-03-14 | 2.440 | 2.490 | 2.410 | 2.460 | 2.460 | 13,215,580 |
| 2024-03-13 | 2.450 | 2.460 | 2.380 | 2.440 | 2.440 | 11,114,780 |
| 2024-03-12 | 2.350 | 2.450 | 2.340 | 2.440 | 2.440 | 14,479,460 |
| 2024-03-11 | 2.290 | 2.360 | 2.280 | 2.350 | 2.350 | 10,160,293 |
| 2024-03-08 | 2.270 | 2.320 | 2.240 | 2.280 | 2.280 | 9,287,000 |
| 2024-03-07 | 2.290 | 2.340 | 2.250 | 2.270 | 2.270 | 12,338,135 |
| 2024-03-06 | 2.220 | 2.320 | 2.220 | 2.280 | 2.280 | 10,861,775 |
| 2024-03-05 | 2.350 | 2.350 | 2.230 | 2.240 | 2.240 | 15,909,920 |
| 2024-03-04 | 2.440 | 2.460 | 2.300 | 2.350 | 2.350 | 14,641,099 |
| 2024-03-01 | 2.380 | 2.460 | 2.320 | 2.410 | 2.410 | 15,946,800 |
| 2024-02-29 | 2.270 | 2.380 | 2.190 | 2.360 | 2.360 | 19,611,700 |
| 2024-02-28 | 2.510 | 2.590 | 2.250 | 2.270 | 2.270 | 30,692,147 |
| 2024-02-27 | 2.450 | 2.490 | 2.410 | 2.480 | 2.480 | 17,033,098 |
| 2024-02-26 | 2.380 | 2.510 | 2.380 | 2.450 | 2.450 | 22,327,905 |
| 2024-02-23 | 2.220 | 2.400 | 2.220 | 2.380 | 2.380 | 26,476,180 |
| 2024-02-22 | 2.120 | 2.200 | 2.120 | 2.200 | 2.200 | 17,676,925 |
| 2024-02-21 | 2.030 | 2.240 | 2.010 | 2.130 | 2.130 | 27,858,322 |
| 2024-02-20 | 1.970 | 2.050 | 1.910 | 2.040 | 2.040 | 19,538,330 |
| 2024-02-19 | 1.830 | 1.970 | 1.830 | 1.940 | 1.940 | 22,932,161 |
| 2024-02-08 | 1.720 | 1.860 | 1.590 | 1.850 | 1.850 | 34,276,901 |
| 2024-02-07 | 2.000 | 2.030 | 1.750 | 1.770 | 1.770 | 37,269,195 |
| 2024-02-06 | 2.040 | 2.070 | 1.940 | 1.940 | 1.940 | 34,277,200 |
| 2024-02-05 | 2.380 | 2.390 | 2.150 | 2.150 | 2.150 | 14,691,800 |
| 2024-02-02 | 2.620 | 2.670 | 2.370 | 2.390 | 2.390 | 27,493,020 |
| 2024-02-01 | 2.770 | 2.800 | 2.560 | 2.630 | 2.630 | 20,996,400 |
| 2024-01-31 | 3.010 | 3.030 | 2.790 | 2.810 | 2.810 | 14,903,500 |
| 2024-01-30 | 3.080 | 3.130 | 3.000 | 3.000 | 3.000 | 10,484,140 |
| 2024-01-29 | 3.260 | 3.280 | 3.070 | 3.080 | 3.080 | 15,651,600 |
| 2024-01-26 | 3.180 | 3.320 | 3.130 | 3.260 | 3.260 | 23,727,580 |
| 2024-01-25 | 3.000 | 3.200 | 2.980 | 3.180 | 3.180 | 29,656,186 |
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.