Zhengping Road&Bridge Constr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.040	3.130	2.970	2.970	2.970	27,723,120
2024-10-28	2.960	3.080	2.950	3.060	3.060	38,161,780
2024-10-25	2.880	2.960	2.880	2.910	2.910	19,677,220
2024-10-24	2.900	2.920	2.840	2.880	2.880	16,072,500
2024-10-23	2.920	3.020	2.860	2.880	2.880	25,251,710
2024-10-22	2.770	2.980	2.750	2.930	2.930	33,002,360
2024-10-21	2.820	2.820	2.720	2.790	2.790	15,914,020
2024-10-18	2.770	2.850	2.720	2.820	2.820	18,533,220
2024-10-17	2.890	2.910	2.770	2.790	2.790	22,798,380
2024-10-16	2.750	2.950	2.730	2.920	2.920	25,837,990
2024-10-15	2.810	2.830	2.720	2.770	2.770	13,053,980
2024-10-14	2.780	2.870	2.700	2.800	2.800	20,089,160
2024-10-11	2.750	2.810	2.660	2.670	2.670	15,064,700
2024-10-10	2.720	2.870	2.660	2.780	2.780	22,269,920
2024-10-09	2.940	2.940	2.700	2.700	2.700	27,397,740
2024-10-08	3.170	3.190	2.800	3.000	3.000	43,747,948
2024-09-30	2.790	2.950	2.670	2.900	2.900	37,623,368
2024-09-27	2.670	2.720	2.630	2.700	2.700	14,494,660
2024-09-26	2.580	2.630	2.550	2.630	2.630	8,138,260
2024-09-25	2.560	2.630	2.540	2.560	2.560	8,942,400
2024-09-24	2.430	2.530	2.430	2.530	2.530	11,090,400
2024-09-23	2.460	2.460	2.390	2.410	2.410	4,317,880
2024-09-20	2.460	2.470	2.420	2.440	2.440	4,573,470
2024-09-19	2.410	2.480	2.390	2.460	2.460	7,362,700
2024-09-18	2.480	2.510	2.350	2.400	2.400	8,129,668
2024-09-13	2.470	2.510	2.450	2.480	2.480	6,247,324
2024-09-12	2.410	2.490	2.410	2.460	2.460	5,261,210
2024-09-11	2.430	2.470	2.410	2.430	2.430	4,835,700
2024-09-10	2.450	2.480	2.410	2.440	2.440	5,387,400
2024-09-09	2.430	2.490	2.390	2.460	2.460	6,633,240
2024-09-06	2.560	2.570	2.460	2.460	2.460	12,187,256
2024-09-05	2.470	2.700	2.470	2.560	2.560	15,511,184
2024-09-04	2.470	2.490	2.430	2.460	2.460	5,299,440
2024-09-03	2.490	2.520	2.470	2.490	2.490	4,695,950
2024-09-02	2.560	2.580	2.470	2.480	2.480	9,006,400
2024-08-30	2.540	2.630	2.500	2.560	2.560	10,629,886
2024-08-29	2.610	2.610	2.540	2.560	2.560	11,835,076
2024-08-28	2.630	2.670	2.610	2.640	2.640	7,215,240
2024-08-27	2.690	2.730	2.610	2.640	2.640	11,777,440
2024-08-26	2.780	2.810	2.700	2.700	2.700	14,491,420
2024-08-23	2.760	2.850	2.630	2.800	2.800	23,306,080
2024-08-22	2.900	2.920	2.730	2.760	2.760	19,200,040
2024-08-21	2.910	2.980	2.870	2.910	2.910	13,495,900
2024-08-20	2.940	2.990	2.850	2.890	2.890	15,831,120
2024-08-19	2.900	2.980	2.850	2.940	2.940	16,727,116
2024-08-16	2.950	3.030	2.900	2.910	2.910	22,605,840
2024-08-15	3.000	3.050	2.910	2.990	2.990	32,633,080
2024-08-14	3.030	3.190	2.950	3.040	3.040	51,146,604
2024-08-13	2.730	3.010	2.680	3.010	3.010	47,562,324
2024-08-12	2.840	2.860	2.720	2.740	2.740	11,291,900
2024-08-09	2.740	2.790	2.730	2.740	2.740	8,773,000
2024-08-08	2.800	2.810	2.730	2.730	2.730	10,593,200
2024-08-07	2.760	2.880	2.710	2.810	2.810	14,816,740
2024-08-06	2.700	2.790	2.700	2.750	2.750	9,804,440
2024-08-05	2.720	2.790	2.680	2.680	2.680	11,009,500
2024-08-02	2.780	2.840	2.720	2.740	2.740	13,487,845
2024-08-01	2.850	2.880	2.790	2.810	2.810	13,505,880
2024-07-31	2.710	2.900	2.710	2.810	2.810	18,178,360
2024-07-30	2.620	2.780	2.600	2.710	2.710	14,109,600
2024-07-29	2.680	2.700	2.590	2.650	2.650	12,259,200

← NewerPage 9 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.