Zhengping Road&Bridge Constr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.410 | 5.430 | 4.850 | 4.850 | 4.850 | 21,917,420 |
| 2026-10-21 | 5.320 | 5.480 | 5.310 | 5.390 | 5.390 | 8,926,960 |
| 2026-10-20 | 5.270 | 5.390 | 5.230 | 5.310 | 5.310 | 7,601,960 |
| 2026-10-19 | 5.300 | 5.420 | 5.220 | 5.270 | 5.270 | 9,529,320 |
| 2026-10-16 | 5.580 | 5.680 | 5.390 | 5.390 | 5.390 | 11,821,440 |
| 2026-10-15 | 5.600 | 6.010 | 5.560 | 5.620 | 5.620 | 16,135,190 |
| 2026-10-14 | 5.670 | 5.780 | 5.570 | 5.600 | 5.600 | 8,617,100 |
| 2026-10-13 | 5.450 | 5.770 | 5.450 | 5.680 | 5.680 | 10,338,300 |
| 2026-10-12 | 5.970 | 5.970 | 5.720 | 5.720 | 5.720 | 9,407,040 |
| 2026-10-09 | 5.850 | 6.130 | 5.570 | 6.010 | 6.010 | 16,797,320 |
| 2026-10-08 | 6.150 | 6.300 | 5.750 | 5.900 | 5.900 | 17,333,120 |
| 2026-09-30 | 6.180 | 6.410 | 6.180 | 6.340 | 6.340 | 9,562,160 |
| 2026-09-29 | 5.980 | 6.310 | 5.950 | 6.180 | 6.180 | 10,213,120 |
| 2026-09-28 | 6.330 | 6.400 | 6.040 | 6.040 | 6.040 | 10,387,960 |
| 2026-09-24 | 6.550 | 6.580 | 6.290 | 6.330 | 6.330 | 11,035,020 |
| 2026-09-23 | 6.330 | 6.750 | 6.180 | 6.600 | 6.600 | 19,682,268 |
| 2026-09-22 | 6.660 | 6.690 | 6.420 | 6.420 | 6.420 | 15,445,268 |
Page 1 of 1 · 17 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.