Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.230	4.240	4.140	4.240	4.240	11,439,940
2023-05-04	4.170	4.240	4.150	4.220	4.220	9,673,900
2023-04-28	4.030	4.210	4.030	4.200	4.200	17,502,680
2023-04-27	4.120	4.220	4.070	4.100	4.100	16,878,700
2023-04-26	4.160	4.270	4.140	4.150	4.150	18,276,480
2023-04-25	4.210	4.290	4.090	4.130	4.130	17,022,600
2023-04-24	4.200	4.290	4.080	4.230	4.230	22,464,520
2023-04-21	4.170	4.350	4.170	4.250	4.250	35,366,820
2023-04-20	4.120	4.180	4.060	4.160	4.160	16,221,920
2023-04-19	4.120	4.170	4.090	4.150	4.150	17,244,320
2023-04-18	4.170	4.190	4.120	4.130	4.130	15,156,816
2023-04-17	4.200	4.230	4.140	4.180	4.180	21,301,433
2023-04-14	4.290	4.350	4.150	4.210	4.210	63,203,017
2023-04-13	3.930	4.320	3.930	4.320	4.320	54,983,366
2023-04-12	3.880	3.940	3.870	3.930	3.930	6,144,160
2023-04-11	3.880	3.900	3.820	3.900	3.900	6,523,756
2023-04-10	3.960	3.970	3.850	3.860	3.860	9,511,140
2023-04-07	3.900	3.970	3.880	3.960	3.960	6,537,800
2023-04-06	3.920	3.920	3.850	3.890	3.890	7,358,560
2023-04-04	3.990	3.990	3.910	3.920	3.920	9,155,136
2023-04-03	4.000	4.000	3.950	3.990	3.990	6,618,069
2023-03-31	3.920	3.990	3.920	3.980	3.980	8,010,324
2023-03-30	3.970	3.990	3.900	3.910	3.910	8,133,782
2023-03-29	4.020	4.030	3.960	3.960	3.960	7,685,500
2023-03-28	4.080	4.080	4.010	4.010	4.010	7,344,853
2023-03-27	4.120	4.130	4.030	4.070	4.070	9,210,820
2023-03-24	4.190	4.200	4.080	4.120	4.120	11,718,646
2023-03-23	4.210	4.230	4.150	4.180	4.180	7,533,000
2023-03-22	4.170	4.270	4.170	4.220	4.220	10,075,626
2023-03-21	4.160	4.170	4.110	4.170	4.170	8,530,137
2023-03-20	4.300	4.300	4.130	4.140	4.140	14,718,346
2023-03-17	4.300	4.350	4.250	4.270	4.270	10,809,576
2023-03-16	4.380	4.410	4.260	4.260	4.260	13,859,346
2023-03-15	4.300	4.410	4.250	4.400	4.400	12,514,856
2023-03-14	4.390	4.390	4.230	4.270	4.270	10,737,760
2023-03-13	4.450	4.470	4.330	4.370	4.370	8,328,380
2023-03-10	4.500	4.510	4.420	4.420	4.420	10,427,480
2023-03-09	4.490	4.530	4.440	4.520	4.520	11,806,396
2023-03-08	4.410	4.470	4.400	4.470	4.470	5,700,740
2023-03-07	4.480	4.530	4.410	4.420	4.420	8,873,740
2023-03-06	4.520	4.550	4.450	4.460	4.460	8,317,400
2023-03-03	4.470	4.520	4.460	4.520	4.520	9,651,320
2023-03-02	4.450	4.520	4.440	4.460	4.460	10,327,840
2023-03-01	4.400	4.470	4.390	4.450	4.450	7,422,900
2023-02-28	4.350	4.400	4.330	4.400	4.400	6,818,260
2023-02-27	4.390	4.420	4.320	4.330	4.330	7,184,119
2023-02-24	4.460	4.470	4.390	4.420	4.420	6,953,740
2023-02-23	4.520	4.530	4.420	4.450	4.450	9,192,640
2023-02-22	4.560	4.570	4.500	4.510	4.510	6,609,900
2023-02-21	4.520	4.590	4.520	4.550	4.550	8,471,740
2023-02-20	4.500	4.530	4.480	4.520	4.520	6,843,000
2023-02-17	4.470	4.550	4.450	4.480	4.480	7,536,460
2023-02-16	4.590	4.630	4.450	4.490	4.490	15,054,120
2023-02-15	4.600	4.610	4.560	4.580	4.580	7,630,400
2023-02-14	4.640	4.660	4.590	4.610	4.610	7,830,700
2023-02-13	4.650	4.660	4.580	4.630	4.630	10,978,560
2023-02-10	4.570	4.650	4.560	4.620	4.620	9,827,545
2023-02-09	4.560	4.600	4.530	4.590	4.590	8,383,940
2023-02-08	4.680	4.680	4.560	4.580	4.580	9,469,060
2023-02-07	4.620	4.690	4.580	4.670	4.670	11,668,640

← NewerPage 15 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.