Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.710 | 2.960 | 2.660 | 2.950 | 2.950 | 45,430,641 |
| 2024-01-23 | 2.940 | 2.990 | 2.790 | 2.790 | 2.790 | 23,345,260 |
| 2024-01-22 | 3.300 | 3.340 | 3.080 | 3.100 | 3.100 | 17,309,988 |
| 2024-01-19 | 3.470 | 3.520 | 3.320 | 3.330 | 3.330 | 18,741,212 |
| 2024-01-18 | 3.550 | 3.610 | 3.360 | 3.480 | 3.480 | 25,438,940 |
| 2024-01-17 | 3.770 | 3.770 | 3.580 | 3.580 | 3.580 | 27,147,760 |
| 2024-01-16 | 3.810 | 3.880 | 3.680 | 3.710 | 3.710 | 56,043,149 |
| 2024-01-15 | 3.590 | 3.950 | 3.570 | 3.820 | 3.820 | 56,559,594 |
| 2024-01-12 | 3.600 | 3.680 | 3.580 | 3.590 | 3.590 | 8,444,560 |
| 2024-01-11 | 3.530 | 3.650 | 3.520 | 3.610 | 3.610 | 7,382,140 |
| 2024-01-10 | 3.580 | 3.590 | 3.520 | 3.530 | 3.530 | 5,647,060 |
| 2024-01-09 | 3.520 | 3.600 | 3.500 | 3.600 | 3.600 | 7,566,700 |
| 2024-01-08 | 3.580 | 3.600 | 3.510 | 3.510 | 3.510 | 6,291,300 |
| 2024-01-05 | 3.580 | 3.650 | 3.560 | 3.580 | 3.580 | 9,446,000 |
| 2024-01-04 | 3.560 | 3.600 | 3.540 | 3.580 | 3.580 | 8,259,720 |
| 2024-01-03 | 3.560 | 3.580 | 3.530 | 3.560 | 3.560 | 5,225,880 |
| 2024-01-02 | 3.500 | 3.590 | 3.490 | 3.560 | 3.560 | 8,320,640 |
| 2023-12-29 | 3.470 | 3.500 | 3.450 | 3.490 | 3.490 | 7,729,380 |
| 2023-12-28 | 3.420 | 3.510 | 3.390 | 3.470 | 3.470 | 9,964,667 |
| 2023-12-27 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 8,429,420 |
| 2023-12-26 | 3.490 | 3.500 | 3.410 | 3.440 | 3.440 | 7,921,500 |
| 2023-12-25 | 3.590 | 3.590 | 3.460 | 3.480 | 3.480 | 8,788,327 |
| 2023-12-22 | 3.620 | 3.640 | 3.570 | 3.580 | 3.580 | 7,717,072 |
| 2023-12-21 | 3.600 | 3.630 | 3.550 | 3.620 | 3.620 | 6,272,972 |
| 2023-12-20 | 3.650 | 3.680 | 3.590 | 3.600 | 3.600 | 5,517,032 |
| 2023-12-19 | 3.700 | 3.700 | 3.610 | 3.630 | 3.630 | 6,576,100 |
| 2023-12-18 | 3.710 | 3.740 | 3.650 | 3.660 | 3.660 | 6,199,000 |
| 2023-12-15 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 5,613,100 |
| 2023-12-14 | 3.680 | 3.760 | 3.680 | 3.740 | 3.740 | 7,147,180 |
| 2023-12-13 | 3.680 | 3.730 | 3.670 | 3.680 | 3.680 | 6,160,880 |
| 2023-12-12 | 3.650 | 3.690 | 3.630 | 3.690 | 3.690 | 5,264,380 |
| 2023-12-11 | 3.610 | 3.660 | 3.570 | 3.650 | 3.650 | 8,541,040 |
| 2023-12-08 | 3.740 | 3.750 | 3.620 | 3.630 | 3.630 | 9,313,440 |
| 2023-12-07 | 3.780 | 3.780 | 3.710 | 3.730 | 3.730 | 4,472,100 |
| 2023-12-06 | 3.750 | 3.800 | 3.720 | 3.770 | 3.770 | 5,573,500 |
| 2023-12-05 | 3.780 | 3.780 | 3.730 | 3.730 | 3.730 | 7,036,720 |
| 2023-12-04 | 3.760 | 3.790 | 3.750 | 3.760 | 3.760 | 4,805,580 |
| 2023-12-01 | 3.740 | 3.780 | 3.730 | 3.760 | 3.760 | 5,081,120 |
| 2023-11-30 | 3.770 | 3.780 | 3.710 | 3.740 | 3.740 | 4,603,740 |
| 2023-11-29 | 3.810 | 3.820 | 3.750 | 3.750 | 3.750 | 5,351,100 |
| 2023-11-28 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 5,116,438 |
| 2023-11-27 | 3.790 | 3.830 | 3.750 | 3.770 | 3.770 | 6,110,400 |
| 2023-11-24 | 3.840 | 3.870 | 3.790 | 3.790 | 3.790 | 6,234,280 |
| 2023-11-23 | 3.830 | 3.850 | 3.790 | 3.840 | 3.840 | 6,866,780 |
| 2023-11-22 | 3.850 | 3.900 | 3.830 | 3.840 | 3.840 | 6,805,600 |
| 2023-11-21 | 3.870 | 3.900 | 3.860 | 3.860 | 3.860 | 6,262,860 |
| 2023-11-20 | 3.850 | 3.880 | 3.840 | 3.870 | 3.870 | 4,998,760 |
| 2023-11-17 | 3.850 | 3.870 | 3.820 | 3.850 | 3.850 | 4,858,300 |
| 2023-11-16 | 3.850 | 3.880 | 3.820 | 3.840 | 3.840 | 5,440,880 |
| 2023-11-15 | 3.880 | 3.920 | 3.850 | 3.860 | 3.860 | 5,387,000 |
| 2023-11-14 | 3.910 | 3.910 | 3.840 | 3.880 | 3.880 | 6,316,700 |
| 2023-11-13 | 3.830 | 3.900 | 3.820 | 3.890 | 3.890 | 8,441,760 |
| 2023-11-10 | 3.830 | 3.840 | 3.780 | 3.820 | 3.820 | 4,735,200 |
| 2023-11-09 | 3.850 | 3.860 | 3.750 | 3.830 | 3.830 | 8,740,080 |
| 2023-11-08 | 3.880 | 3.880 | 3.830 | 3.850 | 3.850 | 6,677,980 |
| 2023-11-07 | 3.860 | 3.890 | 3.810 | 3.870 | 3.870 | 6,915,969 |
| 2023-11-06 | 3.860 | 3.890 | 3.830 | 3.880 | 3.880 | 10,390,769 |
| 2023-11-03 | 3.810 | 3.870 | 3.810 | 3.840 | 3.840 | 5,576,976 |
| 2023-11-02 | 3.850 | 3.860 | 3.790 | 3.810 | 3.810 | 5,459,400 |
| 2023-11-01 | 3.870 | 3.880 | 3.820 | 3.850 | 3.850 | 5,187,200 |
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.