Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.910 | 2.990 | 2.760 | 2.790 | 2.790 | 64,872,816 |
| 2025-04-24 | 3.110 | 3.130 | 2.970 | 2.990 | 2.990 | 28,077,792 |
| 2025-04-23 | 3.200 | 3.230 | 3.120 | 3.130 | 3.130 | 18,853,340 |
| 2025-04-22 | 3.210 | 3.230 | 3.160 | 3.200 | 3.200 | 14,979,060 |
| 2025-04-21 | 3.140 | 3.350 | 3.140 | 3.210 | 3.210 | 26,981,360 |
| 2025-04-18 | 3.300 | 3.330 | 3.100 | 3.180 | 3.180 | 33,649,044 |
| 2025-04-17 | 3.310 | 3.400 | 3.310 | 3.320 | 3.320 | 9,637,000 |
| 2025-04-16 | 3.440 | 3.450 | 3.310 | 3.350 | 3.350 | 12,124,704 |
| 2025-04-15 | 3.410 | 3.460 | 3.360 | 3.450 | 3.450 | 14,295,252 |
| 2025-04-14 | 3.280 | 3.500 | 3.280 | 3.410 | 3.410 | 22,103,812 |
| 2025-04-11 | 3.250 | 3.340 | 3.210 | 3.260 | 3.260 | 13,552,360 |
| 2025-04-10 | 3.160 | 3.460 | 3.150 | 3.270 | 3.270 | 30,837,608 |
| 2025-04-09 | 3.010 | 3.200 | 2.760 | 3.150 | 3.150 | 25,863,100 |
| 2025-04-08 | 3.010 | 3.220 | 2.990 | 3.070 | 3.070 | 28,571,312 |
| 2025-04-07 | 3.450 | 3.450 | 3.290 | 3.290 | 3.290 | 17,376,500 |
| 2025-04-03 | 3.550 | 3.750 | 3.540 | 3.660 | 3.660 | 26,453,860 |
| 2025-04-02 | 3.600 | 3.670 | 3.540 | 3.630 | 3.630 | 24,441,528 |
| 2025-04-01 | 3.650 | 3.830 | 3.580 | 3.590 | 3.590 | 22,738,540 |
| 2025-03-31 | 3.800 | 3.800 | 3.540 | 3.610 | 3.610 | 35,971,080 |
| 2025-03-28 | 3.890 | 4.020 | 3.750 | 3.800 | 3.800 | 31,429,536 |
| 2025-03-27 | 3.820 | 3.910 | 3.750 | 3.900 | 3.900 | 30,174,160 |
| 2025-03-26 | 3.790 | 3.930 | 3.710 | 3.860 | 3.860 | 38,899,300 |
| 2025-03-25 | 3.930 | 3.930 | 3.740 | 3.790 | 3.790 | 48,865,840 |
| 2025-03-24 | 3.760 | 4.110 | 3.730 | 4.000 | 4.000 | 83,349,472 |
| 2025-03-21 | 3.810 | 3.840 | 3.660 | 3.810 | 3.810 | 52,452,906 |
| 2025-03-20 | 3.690 | 3.920 | 3.680 | 3.810 | 3.810 | 86,840,974 |
| 2025-03-19 | 3.550 | 3.840 | 3.550 | 3.840 | 3.840 | 121,430,212 |
| 2025-03-18 | 3.510 | 3.570 | 3.460 | 3.490 | 3.490 | 30,821,420 |
| 2025-03-17 | 3.320 | 3.600 | 3.320 | 3.540 | 3.540 | 51,904,138 |
| 2025-03-14 | 3.240 | 3.320 | 3.220 | 3.290 | 3.290 | 13,506,660 |
| 2025-03-13 | 3.280 | 3.290 | 3.210 | 3.230 | 3.230 | 7,858,180 |
| 2025-03-12 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 9,391,100 |
| 2025-03-11 | 3.240 | 3.260 | 3.200 | 3.250 | 3.250 | 10,192,900 |
| 2025-03-10 | 3.200 | 3.440 | 3.200 | 3.270 | 3.270 | 15,074,140 |
| 2025-03-07 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 12,070,280 |
| 2025-03-06 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 9,607,060 |
| 2025-03-05 | 3.250 | 3.290 | 3.250 | 3.270 | 3.270 | 6,004,740 |
| 2025-03-04 | 3.250 | 3.290 | 3.220 | 3.280 | 3.280 | 7,671,290 |
| 2025-03-03 | 3.320 | 3.330 | 3.250 | 3.260 | 3.260 | 10,929,500 |
| 2025-02-28 | 3.340 | 3.370 | 3.250 | 3.320 | 3.320 | 18,013,100 |
| 2025-02-27 | 3.310 | 3.370 | 3.300 | 3.330 | 3.330 | 12,889,880 |
| 2025-02-26 | 3.290 | 3.350 | 3.280 | 3.320 | 3.320 | 12,065,430 |
| 2025-02-25 | 3.320 | 3.380 | 3.280 | 3.280 | 3.280 | 15,077,480 |
| 2025-02-24 | 3.280 | 3.560 | 3.280 | 3.390 | 3.390 | 22,799,560 |
| 2025-02-21 | 3.330 | 3.330 | 3.240 | 3.280 | 3.280 | 15,608,960 |
| 2025-02-20 | 3.370 | 3.370 | 3.300 | 3.330 | 3.330 | 11,677,800 |
| 2025-02-19 | 3.340 | 3.370 | 3.320 | 3.370 | 3.370 | 17,822,180 |
| 2025-02-18 | 3.540 | 3.560 | 3.350 | 3.350 | 3.350 | 20,861,600 |
| 2025-02-17 | 3.500 | 3.520 | 3.420 | 3.470 | 3.470 | 19,075,100 |
| 2025-02-14 | 3.550 | 3.610 | 3.430 | 3.490 | 3.490 | 33,877,100 |
| 2025-02-13 | 3.680 | 3.700 | 3.580 | 3.590 | 3.590 | 21,039,480 |
| 2025-02-12 | 3.400 | 3.720 | 3.360 | 3.680 | 3.680 | 39,853,880 |
| 2025-02-11 | 3.450 | 3.490 | 3.370 | 3.380 | 3.380 | 13,405,140 |
| 2025-02-10 | 3.490 | 3.500 | 3.440 | 3.480 | 3.480 | 10,110,000 |
| 2025-02-07 | 3.370 | 3.530 | 3.360 | 3.470 | 3.470 | 18,824,200 |
| 2025-02-06 | 3.360 | 3.380 | 3.300 | 3.370 | 3.370 | 10,166,220 |
| 2025-02-05 | 3.360 | 3.430 | 3.350 | 3.370 | 3.370 | 8,826,730 |
| 2025-01-27 | 3.450 | 3.480 | 3.350 | 3.370 | 3.370 | 10,969,130 |
| 2025-01-24 | 3.480 | 3.520 | 3.440 | 3.470 | 3.470 | 11,798,740 |
| 2025-01-23 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 17,329,513 |
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.