Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.870	3.880	3.820	3.850	3.850	5,187,200
2023-10-31	3.840	3.900	3.830	3.870	3.870	9,560,000
2023-10-30	3.710	4.000	3.690	3.880	3.880	20,429,700
2023-10-27	3.790	3.820	3.760	3.770	3.770	7,571,900
2023-10-26	3.860	3.880	3.770	3.810	3.810	11,501,600
2023-10-25	3.800	3.890	3.760	3.860	3.860	19,949,600
2023-10-24	3.580	3.690	3.560	3.680	3.680	6,156,990
2023-10-23	3.600	3.650	3.530	3.580	3.580	6,334,740
2023-10-20	3.580	3.670	3.570	3.630	3.630	4,837,580
2023-10-19	3.670	3.700	3.590	3.600	3.600	7,007,800
2023-10-18	3.740	3.740	3.660	3.670	3.670	5,592,450
2023-10-17	3.870	3.870	3.710	3.730	3.730	6,841,840
2023-10-16	3.720	3.840	3.700	3.780	3.780	6,872,057
2023-10-13	3.750	3.770	3.710	3.720	3.720	5,992,180
2023-10-12	3.720	3.820	3.700	3.770	3.770	7,145,970
2023-10-11	3.710	3.820	3.680	3.720	3.720	5,686,000
2023-10-10	3.730	3.750	3.670	3.680	3.680	5,311,960
2023-10-09	3.800	3.800	3.710	3.720	3.720	5,555,510
2023-09-28	3.730	3.820	3.710	3.810	3.810	6,793,408
2023-09-27	3.690	3.750	3.690	3.710	3.710	6,611,376
2023-09-26	3.670	3.700	3.670	3.690	3.690	2,852,409
2023-09-25	3.760	3.760	3.670	3.670	3.670	5,736,333
2023-09-22	3.720	3.760	3.690	3.740	3.740	5,863,920
2023-09-21	3.680	3.760	3.680	3.720	3.720	5,542,100
2023-09-20	3.780	3.780	3.700	3.710	3.710	8,687,300
2023-09-19	3.750	3.870	3.740	3.810	3.810	10,667,350
2023-09-18	3.710	3.770	3.690	3.760	3.760	4,153,640
2023-09-15	3.680	3.780	3.680	3.730	3.730	3,983,860
2023-09-14	3.720	3.780	3.690	3.700	3.700	5,038,120
2023-09-13	3.760	3.780	3.710	3.720	3.720	5,032,540
2023-09-12	3.740	3.770	3.720	3.760	3.760	3,064,900
2023-09-11	3.670	3.760	3.670	3.740	3.740	4,152,200
2023-09-08	3.680	3.720	3.670	3.700	3.700	3,948,100
2023-09-07	3.810	3.810	3.710	3.720	3.720	7,901,840
2023-09-06	3.790	3.820	3.770	3.810	3.810	3,547,380
2023-09-05	3.890	3.890	3.760	3.810	3.810	7,193,300
2023-09-04	3.800	3.870	3.790	3.860	3.860	7,520,200
2023-09-01	3.780	3.800	3.740	3.780	3.780	6,995,084
2023-08-31	3.810	3.870	3.760	3.780	3.780	8,122,380
2023-08-30	3.940	3.960	3.810	3.810	3.810	10,573,049
2023-08-29	3.850	3.960	3.850	3.940	3.940	6,448,568
2023-08-28	3.970	3.970	3.820	3.880	3.880	12,734,897
2023-08-25	3.750	3.870	3.710	3.770	3.770	9,905,280
2023-08-24	3.860	3.890	3.750	3.750	3.750	8,571,640
2023-08-23	3.960	3.960	3.840	3.850	3.850	6,421,600
2023-08-22	4.010	4.060	3.890	3.930	3.930	15,955,580
2023-08-21	3.980	4.130	3.980	4.050	4.050	14,483,020
2023-08-18	3.950	4.150	3.930	3.980	3.980	15,436,900
2023-08-17	3.870	3.990	3.840	3.970	3.970	6,306,640
2023-08-16	3.890	3.940	3.850	3.890	3.890	3,936,140
2023-08-15	3.950	3.970	3.850	3.890	3.890	5,152,300
2023-08-14	3.890	3.960	3.840	3.950	3.950	6,244,500
2023-08-11	3.980	3.990	3.890	3.890	3.890	6,265,700
2023-08-10	3.990	4.020	3.950	3.960	3.960	5,602,100
2023-08-09	3.990	4.060	3.980	3.980	3.980	6,916,020
2023-08-08	4.020	4.030	3.980	4.000	4.000	4,281,680
2023-08-07	4.010	4.040	3.970	4.000	4.000	6,973,500
2023-08-04	4.050	4.080	4.000	4.000	4.000	7,424,620
2023-08-03	4.060	4.070	4.020	4.040	4.040	6,029,680
2023-08-02	4.050	4.080	4.030	4.050	4.050	6,768,680

← NewerPage 13 of 21 · 1,219 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.