Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.090 | 5.350 | 4.950 | 4.960 | 4.934 | 102,603,655 |
| 2022-05-10 | 5.300 | 5.300 | 4.950 | 5.130 | 5.103 | 116,293,349 |
| 2022-05-09 | 4.690 | 4.900 | 4.650 | 4.900 | 4.874 | 20,636,420 |
| 2022-05-06 | 4.400 | 4.550 | 4.360 | 4.450 | 4.426 | 32,171,000 |
| 2022-05-05 | 4.470 | 4.650 | 4.450 | 4.580 | 4.556 | 53,685,880 |
| 2022-04-29 | 4.300 | 4.550 | 4.230 | 4.500 | 4.476 | 67,027,249 |
| 2022-04-28 | 4.470 | 4.570 | 4.250 | 4.490 | 4.466 | 72,443,389 |
| 2022-04-27 | 4.420 | 4.660 | 4.360 | 4.580 | 4.556 | 80,070,640 |
| 2022-04-26 | 4.250 | 4.410 | 4.190 | 4.240 | 4.217 | 40,611,120 |
| 2022-04-25 | 4.490 | 4.540 | 4.170 | 4.170 | 4.148 | 39,734,420 |
| 2022-04-22 | 4.480 | 4.600 | 4.390 | 4.540 | 4.516 | 33,425,040 |
| 2022-04-21 | 4.780 | 4.800 | 4.480 | 4.500 | 4.476 | 42,441,300 |
| 2022-04-20 | 5.090 | 5.110 | 4.760 | 4.830 | 4.804 | 45,941,649 |
| 2022-04-19 | 5.170 | 5.210 | 5.020 | 5.080 | 5.053 | 35,081,119 |
| 2022-04-18 | 5.050 | 5.310 | 4.980 | 5.120 | 5.093 | 45,430,239 |
| 2022-04-15 | 5.450 | 5.660 | 5.160 | 5.190 | 5.162 | 63,095,404 |
| 2022-04-14 | 5.240 | 5.580 | 5.090 | 5.470 | 5.441 | 65,176,944 |
| 2022-04-13 | 5.750 | 5.800 | 5.350 | 5.350 | 5.321 | 84,688,140 |
| 2022-04-12 | 5.980 | 6.080 | 5.610 | 5.940 | 5.908 | 81,012,220 |
| 2022-04-11 | 6.210 | 6.260 | 5.800 | 5.980 | 5.948 | 97,954,440 |
| 2022-04-08 | 5.800 | 6.440 | 5.800 | 6.340 | 6.306 | 133,039,240 |
| 2022-04-07 | 6.170 | 6.830 | 5.920 | 6.020 | 5.988 | 185,528,006 |
| 2022-04-06 | 5.550 | 6.230 | 5.510 | 6.230 | 6.197 | 155,443,307 |
| 2022-04-01 | 5.900 | 6.130 | 5.550 | 5.660 | 5.630 | 163,686,295 |
| 2022-03-31 | 5.480 | 5.730 | 5.450 | 5.730 | 5.699 | 36,136,555 |
| 2022-03-30 | 5.170 | 5.300 | 5.170 | 5.210 | 5.182 | 31,568,680 |
| 2022-03-29 | 5.410 | 5.410 | 5.150 | 5.160 | 5.132 | 45,693,860 |
| 2022-03-28 | 5.230 | 5.450 | 5.120 | 5.400 | 5.371 | 47,396,180 |
| 2022-03-25 | 5.180 | 5.400 | 5.150 | 5.280 | 5.252 | 50,293,552 |
| 2022-03-24 | 5.310 | 5.350 | 5.170 | 5.190 | 5.162 | 37,346,100 |
| 2022-03-23 | 5.480 | 5.600 | 5.270 | 5.300 | 5.272 | 64,074,420 |
| 2022-03-22 | 5.740 | 5.770 | 5.490 | 5.510 | 5.481 | 73,004,180 |
| 2022-03-21 | 5.530 | 5.920 | 5.510 | 5.820 | 5.789 | 92,434,843 |
| 2022-03-18 | 5.530 | 5.700 | 5.430 | 5.580 | 5.550 | 65,038,940 |
| 2022-03-17 | 5.600 | 5.860 | 5.550 | 5.600 | 5.570 | 119,799,192 |
| 2022-03-16 | 5.450 | 5.920 | 5.180 | 5.710 | 5.680 | 135,498,989 |
| 2022-03-15 | 5.170 | 5.420 | 5.120 | 5.380 | 5.351 | 101,105,729 |
| 2022-03-14 | 5.100 | 5.480 | 5.080 | 5.240 | 5.212 | 88,544,165 |
| 2022-03-11 | 5.100 | 5.220 | 4.950 | 5.200 | 5.172 | 57,433,603 |
| 2022-03-10 | 5.120 | 5.200 | 5.050 | 5.200 | 5.172 | 67,333,943 |
| 2022-03-09 | 5.000 | 5.080 | 4.850 | 5.080 | 5.053 | 52,477,332 |
| 2022-03-08 | 5.040 | 5.110 | 4.840 | 4.960 | 4.934 | 46,592,080 |
| 2022-03-07 | 5.040 | 5.160 | 5.020 | 5.070 | 5.043 | 38,691,970 |
| 2022-03-04 | 5.180 | 5.190 | 5.040 | 5.040 | 5.013 | 50,744,440 |
| 2022-03-03 | 5.290 | 5.290 | 5.150 | 5.180 | 5.152 | 58,867,960 |
| 2022-03-02 | 5.200 | 5.340 | 5.160 | 5.310 | 5.282 | 61,445,245 |
| 2022-03-01 | 5.220 | 5.260 | 5.120 | 5.250 | 5.222 | 60,938,905 |
| 2022-02-28 | 5.140 | 5.210 | 5.070 | 5.210 | 5.182 | 62,850,140 |
| 2022-02-25 | 5.440 | 5.520 | 5.180 | 5.190 | 5.162 | 106,349,083 |
| 2022-02-24 | 5.880 | 5.930 | 5.470 | 5.470 | 5.441 | 115,380,140 |
| 2022-02-23 | 5.990 | 6.260 | 5.700 | 6.080 | 6.048 | 157,132,773 |
| 2022-02-22 | 6.220 | 6.660 | 6.120 | 6.160 | 6.127 | 175,700,643 |
| 2022-02-21 | 5.810 | 6.570 | 5.810 | 6.430 | 6.396 | 196,250,539 |
| 2022-02-18 | 6.210 | 7.150 | 6.210 | 6.450 | 6.416 | 132,875,761 |
| 2022-02-17 | 7.580 | 8.100 | 6.680 | 6.900 | 6.863 | 176,676,745 |
| 2022-02-16 | 6.850 | 7.360 | 6.500 | 7.360 | 7.321 | 149,274,931 |
| 2022-02-15 | 6.690 | 6.690 | 6.690 | 6.690 | 6.654 | 4,968,758 |
| 2022-02-14 | 6.080 | 6.080 | 6.080 | 6.080 | 6.048 | 4,920,940 |
| 2022-02-11 | 5.530 | 5.530 | 5.530 | 5.530 | 5.500 | 9,335,619 |
| 2022-02-10 | 4.570 | 5.030 | 4.540 | 5.030 | 5.003 | 22,081,642 |
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.