Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.780 | 3.830 | 3.770 | 3.790 | 3.770 | 4,196,960 |
| 2021-11-08 | 3.740 | 3.800 | 3.730 | 3.790 | 3.770 | 4,807,980 |
| 2021-11-05 | 3.800 | 3.810 | 3.700 | 3.720 | 3.700 | 4,930,880 |
| 2021-11-04 | 3.720 | 3.810 | 3.710 | 3.800 | 3.780 | 4,240,800 |
| 2021-11-03 | 3.760 | 3.780 | 3.670 | 3.720 | 3.700 | 5,441,280 |
| 2021-11-02 | 3.840 | 3.860 | 3.700 | 3.760 | 3.740 | 5,572,940 |
| 2021-11-01 | 3.850 | 3.920 | 3.810 | 3.830 | 3.810 | 5,643,818 |
| 2021-10-29 | 3.840 | 3.890 | 3.730 | 3.850 | 3.829 | 6,455,480 |
| 2021-10-28 | 3.900 | 3.940 | 3.520 | 3.850 | 3.829 | 8,792,940 |
| 2021-10-27 | 4.020 | 4.040 | 3.860 | 3.900 | 3.879 | 7,589,780 |
| 2021-10-26 | 4.080 | 4.120 | 4.010 | 4.020 | 3.999 | 4,623,420 |
| 2021-10-25 | 4.010 | 4.100 | 3.970 | 4.090 | 4.068 | 5,361,258 |
| 2021-10-22 | 4.130 | 4.160 | 4.030 | 4.030 | 4.009 | 6,197,420 |
| 2021-10-21 | 4.180 | 4.200 | 4.100 | 4.130 | 4.108 | 6,277,556 |
| 2021-10-20 | 4.200 | 4.260 | 4.160 | 4.180 | 4.158 | 5,817,760 |
| 2021-10-19 | 4.190 | 4.290 | 4.100 | 4.220 | 4.197 | 10,667,662 |
| 2021-10-18 | 4.120 | 4.240 | 4.120 | 4.190 | 4.168 | 5,891,300 |
| 2021-10-15 | 4.230 | 4.260 | 4.140 | 4.180 | 4.158 | 7,495,280 |
| 2021-10-14 | 4.310 | 4.340 | 4.230 | 4.270 | 4.247 | 9,477,462 |
← NewerPage 21 of 21 · 1,219 trading days
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.