Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.640	4.780	4.630	4.750	4.750	14,912,340
2022-08-03	4.630	4.720	4.620	4.630	4.630	20,651,180
2022-08-02	4.750	4.750	4.440	4.620	4.620	31,736,355
2022-08-01	4.580	4.810	4.520	4.780	4.780	36,198,354
2022-07-29	4.590	4.600	4.530	4.590	4.590	11,869,840
2022-07-28	4.550	4.630	4.520	4.580	4.580	19,750,040
2022-07-27	4.420	4.600	4.400	4.550	4.550	20,016,642
2022-07-26	4.380	4.440	4.350	4.440	4.440	7,917,640
2022-07-25	4.400	4.450	4.360	4.380	4.380	7,404,480
2022-07-22	4.420	4.470	4.350	4.420	4.420	10,217,864
2022-07-21	4.470	4.560	4.390	4.420	4.420	14,382,920
2022-07-20	4.470	4.510	4.450	4.500	4.500	10,216,604
2022-07-19	4.470	4.510	4.420	4.470	4.470	10,883,380
2022-07-18	4.300	4.580	4.300	4.490	4.466	20,246,780
2022-07-15	4.510	4.530	4.270	4.290	4.267	26,261,600
2022-07-14	4.650	4.670	4.510	4.510	4.486	19,911,220
2022-07-13	4.780	4.820	4.630	4.650	4.625	25,746,080
2022-07-12	4.590	4.740	4.530	4.690	4.665	28,258,240
2022-07-11	4.540	4.590	4.470	4.570	4.546	14,072,720
2022-07-08	4.510	4.590	4.510	4.540	4.516	12,653,150
2022-07-07	4.500	4.570	4.500	4.510	4.486	12,386,000
2022-07-06	4.620	4.650	4.480	4.520	4.496	16,966,700
2022-07-05	4.710	4.730	4.580	4.650	4.625	22,800,190
2022-07-04	4.810	4.840	4.710	4.720	4.695	26,105,400
2022-07-01	4.900	4.950	4.750	4.880	4.854	44,194,365
2022-06-30	4.660	5.000	4.570	4.840	4.814	55,795,845
2022-06-29	4.540	4.750	4.530	4.630	4.605	34,841,900
2022-06-28	4.470	4.570	4.440	4.560	4.536	18,196,759
2022-06-27	4.510	4.540	4.460	4.480	4.456	13,085,200
2022-06-24	4.510	4.550	4.460	4.490	4.466	15,260,300
2022-06-23	4.510	4.540	4.410	4.540	4.516	16,073,340
2022-06-22	4.680	4.680	4.510	4.510	4.486	14,839,900
2022-06-21	4.620	4.690	4.560	4.650	4.625	19,996,780
2022-06-20	4.570	4.640	4.560	4.600	4.575	12,940,584
2022-06-17	4.560	4.600	4.500	4.570	4.546	16,793,480
2022-06-16	4.650	4.660	4.590	4.610	4.585	14,968,840
2022-06-15	4.570	4.720	4.570	4.650	4.625	23,619,158
2022-06-14	4.560	4.660	4.490	4.610	4.585	19,464,768
2022-06-13	4.690	4.730	4.580	4.600	4.575	24,149,912
2022-06-10	4.720	4.780	4.660	4.750	4.725	24,142,010
2022-06-09	4.630	4.790	4.590	4.780	4.754	35,910,460
2022-06-08	4.710	4.740	4.570	4.640	4.615	22,627,200
2022-06-07	4.760	4.770	4.630	4.710	4.685	24,855,640
2022-06-06	4.680	4.820	4.660	4.750	4.725	23,392,213
2022-06-02	4.870	4.880	4.700	4.710	4.685	35,329,496
2022-06-01	4.790	4.970	4.760	4.880	4.854	28,875,836
2022-05-31	4.970	4.990	4.760	4.830	4.804	37,692,185
2022-05-30	5.090	5.120	4.910	4.960	4.934	42,767,975
2022-05-27	5.100	5.230	4.970	5.140	5.113	59,325,116
2022-05-26	5.000	5.250	4.970	5.100	5.073	60,562,204
2022-05-25	4.780	5.040	4.750	5.000	4.973	59,212,340
2022-05-24	5.640	5.640	5.020	5.020	4.993	104,625,429
2022-05-23	4.900	5.140	4.830	5.130	5.103	57,355,221
2022-05-20	4.910	5.010	4.890	4.950	4.924	40,207,209
2022-05-19	4.800	4.900	4.740	4.880	4.854	34,230,084
2022-05-18	4.940	4.990	4.880	4.900	4.874	47,476,620
2022-05-17	4.980	5.140	4.880	5.090	5.063	72,361,040
2022-05-16	4.910	4.970	4.810	4.880	4.854	33,437,680
2022-05-13	5.020	5.060	4.820	4.920	4.894	41,819,220
2022-05-12	5.040	5.090	4.860	5.010	4.983	60,134,100

← NewerPage 18 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.