Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.100 | 4.110 | 4.050 | 4.080 | 4.080 | 6,601,040 |
| 2023-07-31 | 4.030 | 4.120 | 3.990 | 4.090 | 4.090 | 11,068,400 |
| 2023-07-28 | 4.030 | 4.050 | 3.990 | 4.030 | 4.030 | 7,837,286 |
| 2023-07-27 | 4.070 | 4.090 | 4.000 | 4.030 | 4.030 | 12,625,006 |
| 2023-07-26 | 3.970 | 4.080 | 3.970 | 4.070 | 4.070 | 16,900,940 |
| 2023-07-25 | 3.910 | 3.980 | 3.900 | 3.980 | 3.980 | 10,947,455 |
| 2023-07-24 | 3.920 | 3.930 | 3.870 | 3.900 | 3.900 | 5,285,535 |
| 2023-07-21 | 3.890 | 3.940 | 3.870 | 3.910 | 3.910 | 6,536,400 |
| 2023-07-20 | 3.880 | 4.010 | 3.860 | 3.910 | 3.910 | 15,177,420 |
| 2023-07-19 | 3.830 | 3.880 | 3.820 | 3.880 | 3.880 | 5,549,940 |
| 2023-07-18 | 3.820 | 3.840 | 3.780 | 3.830 | 3.830 | 3,517,320 |
| 2023-07-17 | 3.770 | 3.830 | 3.710 | 3.820 | 3.820 | 5,320,200 |
| 2023-07-14 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 2,783,160 |
| 2023-07-13 | 3.790 | 3.850 | 3.780 | 3.810 | 3.810 | 4,462,700 |
| 2023-07-12 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 4,883,500 |
| 2023-07-11 | 3.820 | 3.850 | 3.760 | 3.850 | 3.850 | 5,471,620 |
| 2023-07-10 | 3.810 | 3.830 | 3.790 | 3.800 | 3.800 | 3,346,400 |
| 2023-07-07 | 3.820 | 3.820 | 3.770 | 3.790 | 3.790 | 3,909,700 |
| 2023-07-06 | 3.840 | 3.840 | 3.790 | 3.830 | 3.830 | 6,138,273 |
| 2023-07-05 | 3.850 | 3.890 | 3.810 | 3.830 | 3.830 | 4,300,563 |
| 2023-07-04 | 3.840 | 3.900 | 3.830 | 3.840 | 3.840 | 6,932,300 |
| 2023-07-03 | 3.800 | 3.880 | 3.780 | 3.850 | 3.850 | 9,216,980 |
| 2023-06-30 | 3.700 | 3.810 | 3.700 | 3.780 | 3.780 | 7,250,860 |
| 2023-06-29 | 3.660 | 3.740 | 3.650 | 3.720 | 3.720 | 7,319,578 |
| 2023-06-28 | 3.690 | 3.690 | 3.600 | 3.660 | 3.660 | 5,205,279 |
| 2023-06-27 | 3.550 | 3.710 | 3.540 | 3.680 | 3.680 | 11,273,986 |
| 2023-06-26 | 3.610 | 3.610 | 3.530 | 3.550 | 3.550 | 6,944,660 |
| 2023-06-21 | 3.590 | 3.620 | 3.570 | 3.600 | 3.600 | 4,537,676 |
| 2023-06-20 | 3.670 | 3.670 | 3.570 | 3.590 | 3.590 | 6,841,066 |
| 2023-06-19 | 3.690 | 3.700 | 3.630 | 3.640 | 3.640 | 5,493,965 |
| 2023-06-16 | 3.660 | 3.720 | 3.640 | 3.690 | 3.690 | 5,983,475 |
| 2023-06-15 | 3.670 | 3.690 | 3.630 | 3.640 | 3.640 | 4,850,040 |
| 2023-06-14 | 3.700 | 3.710 | 3.660 | 3.660 | 3.660 | 5,275,790 |
| 2023-06-13 | 3.680 | 3.720 | 3.670 | 3.720 | 3.720 | 5,381,590 |
| 2023-06-12 | 3.760 | 3.760 | 3.560 | 3.690 | 3.690 | 12,908,420 |
| 2023-06-09 | 3.830 | 3.840 | 3.750 | 3.760 | 3.760 | 6,819,687 |
| 2023-06-08 | 3.800 | 3.840 | 3.760 | 3.830 | 3.830 | 5,856,460 |
| 2023-06-07 | 3.760 | 3.810 | 3.740 | 3.800 | 3.800 | 6,942,240 |
| 2023-06-06 | 3.800 | 3.810 | 3.720 | 3.730 | 3.730 | 6,692,020 |
| 2023-06-05 | 3.820 | 3.850 | 3.790 | 3.810 | 3.810 | 4,745,800 |
| 2023-06-02 | 3.850 | 3.850 | 3.800 | 3.830 | 3.830 | 6,787,740 |
| 2023-06-01 | 3.800 | 3.880 | 3.770 | 3.830 | 3.830 | 8,738,482 |
| 2023-05-31 | 3.780 | 3.800 | 3.750 | 3.760 | 3.760 | 6,076,980 |
| 2023-05-30 | 3.730 | 3.790 | 3.710 | 3.790 | 3.790 | 5,701,040 |
| 2023-05-29 | 3.860 | 3.880 | 3.740 | 3.750 | 3.750 | 11,764,800 |
| 2023-05-26 | 3.950 | 4.010 | 3.850 | 3.890 | 3.890 | 13,256,686 |
| 2023-05-25 | 3.860 | 3.910 | 3.810 | 3.870 | 3.870 | 7,169,300 |
| 2023-05-24 | 3.870 | 3.930 | 3.840 | 3.870 | 3.870 | 6,322,800 |
| 2023-05-23 | 3.940 | 3.950 | 3.870 | 3.880 | 3.880 | 7,084,266 |
| 2023-05-22 | 3.940 | 3.950 | 3.890 | 3.920 | 3.920 | 6,737,340 |
| 2023-05-19 | 4.030 | 4.030 | 3.920 | 3.940 | 3.940 | 10,187,280 |
| 2023-05-18 | 4.070 | 4.090 | 4.020 | 4.030 | 4.030 | 5,479,380 |
| 2023-05-17 | 4.000 | 4.090 | 3.960 | 4.090 | 4.090 | 7,310,800 |
| 2023-05-16 | 4.120 | 4.130 | 3.980 | 4.000 | 4.000 | 8,977,640 |
| 2023-05-15 | 4.120 | 4.150 | 4.040 | 4.090 | 4.090 | 10,279,220 |
| 2023-05-12 | 4.220 | 4.240 | 4.120 | 4.140 | 4.140 | 12,807,980 |
| 2023-05-11 | 4.180 | 4.250 | 4.160 | 4.240 | 4.240 | 11,604,562 |
| 2023-05-10 | 4.160 | 4.210 | 4.140 | 4.180 | 4.180 | 8,405,780 |
| 2023-05-09 | 4.180 | 4.260 | 4.140 | 4.170 | 4.170 | 12,984,090 |
| 2023-05-08 | 4.230 | 4.300 | 4.180 | 4.200 | 4.200 | 11,151,800 |
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.