Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.430	4.680	4.430	4.570	4.546	14,512,800
2022-02-08	4.470	4.560	4.400	4.500	4.476	10,405,140
2022-02-07	4.260	4.500	4.200	4.450	4.426	11,520,460
2022-01-28	4.190	4.270	4.130	4.210	4.188	5,941,112
2022-01-27	4.260	4.270	4.130	4.160	4.138	7,873,180
2022-01-26	4.100	4.290	4.100	4.250	4.227	10,866,580
2022-01-25	4.480	4.480	4.090	4.100	4.078	12,282,660
2022-01-24	4.460	4.570	4.420	4.450	4.426	6,078,300
2022-01-21	4.430	4.630	4.390	4.480	4.456	7,546,900
2022-01-20	4.560	4.590	4.410	4.420	4.396	6,982,040
2022-01-19	4.490	4.670	4.450	4.590	4.566	7,846,720
2022-01-18	4.650	4.650	4.460	4.500	4.476	9,120,520
2022-01-17	4.620	4.670	4.590	4.630	4.605	6,507,460
2022-01-14	4.900	4.900	4.620	4.630	4.605	13,069,090
2022-01-13	4.870	4.940	4.840	4.870	4.844	7,035,300
2022-01-12	4.960	5.010	4.860	4.870	4.844	11,764,420
2022-01-11	5.030	5.140	4.940	4.980	4.953	21,999,492
2022-01-10	4.820	5.260	4.740	5.150	5.123	29,358,580
2022-01-07	4.950	5.020	4.780	4.820	4.794	14,115,274
2022-01-06	4.670	4.920	4.650	4.910	4.884	15,582,540
2022-01-05	4.790	4.810	4.600	4.630	4.605	7,709,119
2022-01-04	4.720	4.830	4.660	4.760	4.735	10,560,906
2021-12-31	4.540	4.820	4.500	4.660	4.635	10,865,926
2021-12-30	4.430	4.650	4.420	4.530	4.506	6,747,760
2021-12-29	4.580	4.620	4.450	4.450	4.426	7,276,260
2021-12-28	4.610	4.660	4.410	4.570	4.546	12,196,460
2021-12-27	4.620	4.700	4.590	4.650	4.625	6,089,140
2021-12-24	4.870	4.880	4.550	4.590	4.566	13,700,860
2021-12-23	4.680	4.880	4.630	4.870	4.844	19,884,540
2021-12-22	4.700	4.750	4.580	4.680	4.655	12,734,534
2021-12-21	4.530	4.770	4.510	4.730	4.705	23,890,940
2021-12-20	4.410	4.830	4.380	4.550	4.526	18,636,838
2021-12-17	4.560	4.590	4.450	4.480	4.456	7,304,260
2021-12-16	4.470	4.550	4.410	4.540	4.516	9,948,880
2021-12-15	4.410	4.510	4.310	4.470	4.446	11,636,540
2021-12-14	4.390	4.440	4.320	4.360	4.337	7,683,480
2021-12-13	4.460	4.630	4.360	4.440	4.416	10,092,980
2021-12-10	4.370	4.580	4.310	4.460	4.436	10,059,649
2021-12-09	4.470	4.480	4.360	4.380	4.357	7,838,220
2021-12-08	4.550	4.590	4.400	4.450	4.426	15,028,542
2021-12-07	4.600	4.720	4.500	4.540	4.516	13,425,400
2021-12-06	4.750	4.780	4.500	4.580	4.556	17,427,100
2021-12-03	4.750	4.940	4.700	4.810	4.784	15,650,399
2021-12-02	4.690	5.100	4.670	4.810	4.784	21,266,216
2021-12-01	4.930	4.950	4.720	4.750	4.725	18,673,386
2021-11-30	4.530	4.900	4.430	4.840	4.814	25,256,798
2021-11-29	4.300	4.540	4.260	4.500	4.476	14,800,962
2021-11-26	4.390	4.550	4.340	4.420	4.396	14,011,899
2021-11-25	4.220	4.520	4.210	4.360	4.337	16,327,615
2021-11-24	4.160	4.280	4.120	4.240	4.217	7,437,642
2021-11-23	4.050	4.260	4.040	4.170	4.148	9,767,710
2021-11-22	4.070	4.120	4.030	4.070	4.048	5,353,420
2021-11-19	4.120	4.130	4.020	4.080	4.058	6,451,460
2021-11-18	4.040	4.190	3.990	4.130	4.108	13,851,276
2021-11-17	3.920	4.030	3.900	4.030	4.009	6,289,376
2021-11-16	3.940	3.980	3.900	3.920	3.899	5,219,500
2021-11-15	3.880	3.950	3.850	3.940	3.919	4,736,802
2021-11-12	3.950	3.950	3.840	3.870	3.849	5,605,940
2021-11-11	3.780	3.890	3.760	3.890	3.869	6,401,900
2021-11-10	3.800	3.800	3.730	3.780	3.760	3,924,800

← NewerPage 20 of 21 · 1,212 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.