Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.930	4.140	3.930	4.100	4.100	14,269,947
2022-11-03	3.920	4.000	3.880	3.960	3.960	9,843,800
2022-11-02	3.930	3.960	3.860	3.930	3.930	7,341,930
2022-11-01	3.840	3.910	3.830	3.910	3.910	7,599,900
2022-10-31	3.800	3.870	3.770	3.820	3.820	7,212,200
2022-10-28	4.040	4.040	3.810	3.820	3.820	17,186,893
2022-10-27	4.100	4.130	4.040	4.060	4.060	6,912,380
2022-10-26	4.120	4.160	4.080	4.100	4.100	7,214,820
2022-10-25	4.050	4.110	3.990	4.080	4.080	6,462,340
2022-10-24	4.200	4.220	4.030	4.050	4.050	8,097,920
2022-10-21	4.150	4.230	4.130	4.160	4.160	6,895,290
2022-10-20	4.190	4.210	4.110	4.150	4.150	6,928,730
2022-10-19	4.270	4.300	4.200	4.210	4.210	6,963,740
2022-10-18	4.340	4.340	4.260	4.260	4.260	5,579,240
2022-10-17	4.220	4.330	4.200	4.320	4.320	9,393,530
2022-10-14	4.150	4.240	4.140	4.220	4.220	12,976,700
2022-10-13	4.140	4.200	4.070	4.150	4.150	10,011,500
2022-10-12	4.100	4.140	3.990	4.140	4.140	8,002,060
2022-10-11	4.080	4.120	3.970	4.110	4.110	6,878,150
2022-10-10	4.220	4.240	4.020	4.070	4.070	8,687,170
2022-09-30	4.200	4.240	4.130	4.210	4.210	8,589,338
2022-09-29	4.310	4.360	4.190	4.200	4.200	9,158,905
2022-09-28	4.330	4.370	4.240	4.300	4.300	9,013,000
2022-09-27	4.200	4.360	4.170	4.350	4.350	10,972,700
2022-09-26	4.380	4.430	4.160	4.200	4.200	14,115,740
2022-09-23	4.500	4.560	4.420	4.430	4.430	9,567,020
2022-09-22	4.600	4.630	4.500	4.500	4.500	9,651,680
2022-09-21	4.560	4.630	4.490	4.610	4.610	8,723,940
2022-09-20	4.610	4.680	4.530	4.570	4.570	13,583,820
2022-09-19	4.460	4.630	4.460	4.610	4.610	14,719,260
2022-09-16	4.580	4.600	4.470	4.500	4.500	14,076,900
2022-09-15	4.680	4.780	4.480	4.580	4.580	18,083,420
2022-09-14	4.740	4.870	4.660	4.680	4.680	25,012,162
2022-09-13	5.070	5.100	4.880	4.900	4.900	23,384,860
2022-09-09	5.040	5.130	4.960	5.040	5.040	15,297,960
2022-09-08	5.110	5.110	4.870	5.020	5.020	23,165,960
2022-09-07	4.880	5.020	4.830	4.980	4.980	20,262,275
2022-09-06	4.890	4.920	4.840	4.870	4.870	11,000,050
2022-09-05	4.760	4.910	4.730	4.880	4.880	16,291,900
2022-09-02	4.710	4.790	4.670	4.760	4.760	11,432,420
2022-09-01	4.670	4.800	4.660	4.700	4.700	13,951,427
2022-08-31	4.820	4.850	4.640	4.660	4.660	14,487,853
2022-08-30	4.730	4.900	4.710	4.810	4.810	20,068,260
2022-08-29	4.570	4.740	4.540	4.730	4.730	13,095,060
2022-08-26	4.780	4.800	4.630	4.660	4.660	13,448,900
2022-08-25	4.710	4.800	4.640	4.750	4.750	12,693,360
2022-08-24	4.820	4.940	4.700	4.710	4.710	20,460,860
2022-08-23	4.830	4.850	4.740	4.790	4.790	12,108,139
2022-08-22	4.810	4.880	4.790	4.850	4.850	12,169,520
2022-08-19	4.920	4.940	4.810	4.830	4.830	14,688,980
2022-08-18	4.950	4.980	4.870	4.900	4.900	17,510,642
2022-08-17	5.040	5.110	4.940	4.980	4.980	16,998,380
2022-08-16	5.120	5.160	5.020	5.060	5.060	13,681,000
2022-08-15	5.050	5.170	5.030	5.080	5.080	16,082,380
2022-08-12	5.140	5.150	5.010	5.040	5.040	25,850,109
2022-08-11	5.280	5.390	5.090	5.120	5.120	39,034,375
2022-08-10	5.210	5.300	5.180	5.240	5.240	31,775,965
2022-08-09	4.970	5.300	4.920	5.200	5.200	54,619,935
2022-08-08	4.730	5.000	4.710	4.910	4.910	35,094,736
2022-08-05	4.760	4.780	4.690	4.740	4.740	14,483,740

← NewerPage 17 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.