Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.550	4.620	4.500	4.610	4.610	11,124,740
2023-02-03	4.500	4.560	4.450	4.550	4.550	9,449,320
2023-02-02	4.510	4.550	4.480	4.500	4.500	9,073,280
2023-02-01	4.410	4.520	4.410	4.510	4.510	12,940,880
2023-01-31	4.350	4.410	4.320	4.410	4.410	13,464,540
2023-01-30	4.400	4.430	4.360	4.390	4.390	13,404,980
2023-01-20	4.330	4.370	4.280	4.360	4.360	13,039,680
2023-01-19	4.250	4.300	4.220	4.280	4.280	7,525,900
2023-01-18	4.220	4.250	4.210	4.250	4.250	5,563,540
2023-01-17	4.290	4.290	4.170	4.220	4.220	10,433,370
2023-01-16	4.260	4.330	4.230	4.280	4.280	10,403,540
2023-01-13	4.250	4.290	4.230	4.270	4.270	7,439,160
2023-01-12	4.320	4.320	4.220	4.240	4.240	8,063,060
2023-01-11	4.350	4.420	4.290	4.300	4.300	7,623,463
2023-01-10	4.410	4.440	4.350	4.370	4.370	6,297,000
2023-01-09	4.410	4.450	4.390	4.410	4.410	6,528,700
2023-01-06	4.480	4.510	4.400	4.410	4.410	7,214,240
2023-01-05	4.530	4.550	4.440	4.450	4.450	8,323,900
2023-01-04	4.480	4.540	4.410	4.530	4.530	8,579,980
2023-01-03	4.290	4.480	4.290	4.460	4.460	10,701,480
2022-12-30	4.300	4.330	4.250	4.280	4.280	8,102,680
2022-12-29	4.440	4.490	4.250	4.270	4.270	13,093,543
2022-12-28	4.580	4.600	4.450	4.470	4.470	11,969,880
2022-12-27	4.610	4.700	4.570	4.580	4.580	9,692,420
2022-12-26	4.520	4.620	4.500	4.610	4.610	6,072,760
2022-12-23	4.480	4.570	4.440	4.530	4.530	5,920,440
2022-12-22	4.580	4.620	4.460	4.470	4.470	7,886,760
2022-12-21	4.640	4.650	4.530	4.550	4.550	7,392,080
2022-12-20	4.610	4.690	4.530	4.630	4.630	6,970,100
2022-12-19	4.690	4.750	4.590	4.600	4.600	11,212,020
2022-12-16	4.730	4.800	4.700	4.730	4.730	9,256,400
2022-12-15	4.870	4.920	4.730	4.780	4.780	13,986,560
2022-12-14	4.970	4.980	4.450	4.860	4.860	20,932,700
2022-12-13	4.920	4.940	4.820	4.880	4.880	14,463,860
2022-12-12	4.910	5.020	4.840	4.890	4.890	23,406,383
2022-12-09	4.800	5.170	4.770	4.960	4.960	49,654,283
2022-12-08	4.710	4.810	4.620	4.800	4.800	19,874,600
2022-12-07	4.700	4.720	4.610	4.710	4.710	12,158,705
2022-12-06	4.820	4.820	4.690	4.720	4.720	15,999,066
2022-12-05	4.770	4.830	4.720	4.820	4.820	22,107,451
2022-12-02	4.660	4.780	4.640	4.770	4.770	17,812,742
2022-12-01	4.780	4.820	4.660	4.680	4.680	18,883,300
2022-11-30	4.740	4.850	4.720	4.760	4.760	21,046,658
2022-11-29	4.710	4.850	4.680	4.760	4.760	31,480,917
2022-11-28	4.710	4.790	4.600	4.670	4.670	23,589,398
2022-11-25	4.630	4.770	4.630	4.700	4.700	25,609,290
2022-11-24	4.720	4.940	4.670	4.740	4.740	36,078,489
2022-11-23	4.850	4.930	4.560	4.660	4.660	58,189,131
2022-11-22	4.690	4.870	4.650	4.870	4.870	39,014,424
2022-11-21	4.330	4.450	4.330	4.430	4.430	16,021,864
2022-11-18	4.590	4.610	4.410	4.430	4.430	24,440,959
2022-11-17	4.480	4.800	4.460	4.580	4.580	36,543,305
2022-11-16	4.520	4.570	4.430	4.550	4.550	30,802,603
2022-11-15	4.600	4.650	4.490	4.530	4.530	47,204,932
2022-11-14	5.010	5.260	4.620	4.660	4.660	81,773,493
2022-11-11	4.850	4.850	4.850	4.850	4.850	16,126,190
2022-11-10	4.350	4.470	4.240	4.410	4.410	30,377,090
2022-11-09	4.250	4.700	4.240	4.420	4.420	38,814,436
2022-11-08	4.170	4.340	4.130	4.270	4.270	17,156,060
2022-11-07	4.090	4.230	4.080	4.180	4.180	14,867,257

← NewerPage 16 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.