Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.000	6.160	5.940	6.160	6.160	14,118,613
2025-10-23	5.860	5.870	5.710	5.870	5.870	42,688,212
2025-10-22	5.460	5.590	5.370	5.590	5.590	8,733,020
2025-10-21	5.370	5.760	5.280	5.320	5.320	45,344,640
2025-10-20	5.540	5.800	5.540	5.540	5.540	43,884,507
2025-10-17	5.990	5.990	5.430	5.830	5.830	88,977,628
2025-10-16	5.700	5.700	5.700	5.700	5.700	2,777,522
2025-10-15	5.430	5.430	5.430	5.430	5.430	0
2025-10-14	5.430	5.430	5.430	5.430	5.430	0
2025-10-13	5.430	5.430	5.430	5.430	5.430	0
2025-10-10	5.430	5.430	5.430	5.430	5.430	0
2025-10-09	5.430	5.430	5.430	5.430	5.430	0
2025-09-30	5.430	5.430	5.210	5.430	5.430	34,792,060
2025-09-29	5.170	5.170	5.170	5.170	5.170	2,657,326
2025-09-26	4.800	4.920	4.750	4.920	4.920	52,266,160
2025-09-25	4.500	4.690	4.420	4.690	4.690	47,318,060
2025-09-24	4.600	4.870	4.410	4.470	4.470	71,293,603
2025-09-23	4.860	4.860	4.640	4.640	4.640	75,283,511
2025-09-22	4.700	4.880	4.580	4.880	4.880	34,752,995
2025-09-19	4.650	4.650	4.430	4.650	4.650	146,495,965
2025-09-18	4.430	4.430	4.430	4.430	4.430	2,220,351
2025-09-17	4.220	4.220	4.220	4.220	4.220	2,602,120
2025-09-16	4.020	4.020	4.020	4.020	4.020	2,712,440
2025-09-15	3.830	3.830	3.830	3.830	3.830	1,030,020
2025-09-12	3.650	3.650	3.620	3.650	3.650	17,113,919
2025-09-11	3.390	3.570	3.320	3.480	3.480	51,875,266
2025-09-10	3.320	3.420	3.250	3.410	3.410	63,492,982
2025-09-09	3.130	3.260	3.110	3.260	3.260	31,404,620
2025-09-08	3.150	3.220	2.980	3.100	3.100	66,940,419
2025-09-05	3.070	3.070	3.070	3.070	3.070	8,712,220
2025-09-04	2.750	2.920	2.690	2.920	2.920	43,246,555
2025-09-03	2.630	2.780	2.620	2.780	2.780	27,764,440
2025-09-02	2.690	2.710	2.620	2.650	2.650	18,479,880
2025-09-01	2.750	2.780	2.700	2.710	2.710	17,229,760
2025-08-29	2.710	2.710	2.660	2.690	2.690	13,072,100
2025-08-28	2.710	2.740	2.660	2.710	2.710	17,450,520
2025-08-27	2.810	2.810	2.710	2.710	2.710	26,260,400
2025-08-26	2.780	2.850	2.770	2.820	2.820	26,895,900
2025-08-25	2.780	2.880	2.760	2.790	2.790	31,176,660
2025-08-22	2.740	2.850	2.680	2.810	2.810	40,993,200
2025-08-21	2.800	2.840	2.710	2.720	2.720	42,378,920
2025-08-20	2.580	2.720	2.580	2.720	2.720	21,962,420
2025-08-19	2.600	2.620	2.570	2.590	2.590	19,681,800
2025-08-18	2.590	2.640	2.590	2.610	2.610	21,714,940
2025-08-15	2.580	2.620	2.570	2.600	2.600	18,656,700
2025-08-14	2.720	2.730	2.590	2.600	2.600	35,224,278
2025-08-13	2.740	2.760	2.720	2.730	2.730	18,941,258
2025-08-12	2.770	2.780	2.720	2.740	2.740	21,012,678
2025-08-11	2.790	2.810	2.760	2.780	2.780	18,705,060
2025-08-08	2.790	2.820	2.750	2.810	2.810	23,292,898
2025-08-07	2.760	2.840	2.760	2.810	2.810	26,967,745
2025-08-06	2.770	2.780	2.730	2.750	2.750	22,895,395
2025-08-05	2.780	2.830	2.770	2.790	2.790	21,103,420
2025-08-04	2.780	2.800	2.720	2.770	2.770	22,931,089
2025-08-01	2.760	2.860	2.740	2.800	2.800	25,347,318
2025-07-31	2.780	2.840	2.770	2.770	2.770	25,615,898
2025-07-30	2.830	2.880	2.740	2.810	2.810	41,892,820
2025-07-29	2.880	2.910	2.810	2.840	2.840	55,704,490
2025-07-28	2.960	3.020	2.960	2.960	2.960	63,579,984
2025-07-25	3.150	3.160	3.120	3.120	3.120	32,483,900

← NewerPage 5 of 21 · 1,218 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.