Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.360 | 5.470 | 5.350 | 5.440 | 5.440 | 7,967,950 |
| 2024-07-25 | 5.300 | 5.360 | 5.290 | 5.340 | 5.340 | 5,256,517 |
| 2024-07-24 | 5.360 | 5.390 | 5.270 | 5.310 | 5.310 | 9,293,165 |
| 2024-07-23 | 5.350 | 5.400 | 5.330 | 5.350 | 5.350 | 8,770,517 |
| 2024-07-22 | 5.370 | 5.400 | 5.320 | 5.340 | 5.340 | 6,285,600 |
| 2024-07-19 | 5.390 | 5.440 | 5.370 | 5.380 | 5.380 | 7,939,581 |
| 2024-07-18 | 5.400 | 5.430 | 5.320 | 5.420 | 5.420 | 10,247,890 |
| 2024-07-17 | 5.340 | 5.520 | 5.320 | 5.450 | 5.450 | 15,040,016 |
| 2024-07-16 | 5.330 | 5.330 | 5.290 | 5.320 | 5.320 | 5,105,680 |
| 2024-07-15 | 5.300 | 5.350 | 5.290 | 5.310 | 5.310 | 5,068,600 |
| 2024-07-12 | 5.350 | 5.380 | 5.310 | 5.350 | 5.350 | 6,648,847 |
| 2024-07-11 | 5.280 | 5.350 | 5.280 | 5.340 | 5.340 | 7,533,875 |
| 2024-07-10 | 5.280 | 5.300 | 5.240 | 5.240 | 5.240 | 5,772,399 |
| 2024-07-09 | 5.220 | 5.310 | 5.140 | 5.300 | 5.300 | 8,037,360 |
| 2024-07-08 | 5.310 | 5.320 | 5.190 | 5.200 | 5.200 | 9,454,040 |
| 2024-07-05 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-04 | 5.500 | 5.500 | 5.320 | 5.340 | 5.340 | 6,831,940 |
| 2024-07-03 | 5.470 | 5.540 | 5.470 | 5.490 | 5.490 | 5,775,823 |
| 2024-07-02 | 5.500 | 5.520 | 5.450 | 5.480 | 5.480 | 6,873,950 |
| 2024-07-01 | 5.330 | 5.510 | 5.320 | 5.480 | 5.480 | 11,029,400 |
| 2024-06-28 | 5.310 | 5.390 | 5.300 | 5.340 | 5.340 | 7,613,220 |
| 2024-06-27 | 5.360 | 5.390 | 5.290 | 5.300 | 5.300 | 7,218,880 |
| 2024-06-26 | 5.310 | 5.380 | 5.270 | 5.370 | 5.370 | 7,525,769 |
| 2024-06-25 | 5.300 | 5.360 | 5.280 | 5.310 | 5.310 | 6,024,707 |
| 2024-06-24 | 5.450 | 5.460 | 5.270 | 5.300 | 5.300 | 11,302,232 |
| 2024-06-21 | 5.390 | 5.500 | 5.390 | 5.470 | 5.470 | 11,371,420 |
| 2024-06-20 | 5.490 | 5.500 | 5.360 | 5.360 | 5.360 | 10,472,278 |
| 2024-06-19 | 5.470 | 5.540 | 5.470 | 5.480 | 5.480 | 11,530,225 |
| 2024-06-18 | 5.470 | 5.500 | 5.420 | 5.470 | 5.470 | 11,643,816 |
| 2024-06-17 | 5.550 | 5.550 | 5.450 | 5.470 | 5.470 | 15,050,678 |
| 2024-06-14 | 5.610 | 5.620 | 5.510 | 5.560 | 5.560 | 14,545,993 |
| 2024-06-13 | 5.710 | 5.730 | 5.590 | 5.600 | 5.600 | 11,689,760 |
| 2024-06-12 | 5.760 | 5.790 | 5.680 | 5.710 | 5.710 | 11,556,692 |
| 2024-06-11 | 5.800 | 5.820 | 5.730 | 5.770 | 5.770 | 8,320,218 |
| 2024-06-07 | 5.760 | 5.840 | 5.750 | 5.840 | 5.840 | 10,434,544 |
| 2024-06-06 | 5.880 | 5.920 | 5.680 | 5.720 | 5.720 | 13,390,057 |
| 2024-06-05 | 5.940 | 5.960 | 5.880 | 5.880 | 5.880 | 7,834,517 |
| 2024-06-04 | 5.910 | 5.990 | 5.880 | 5.980 | 5.980 | 7,376,776 |
| 2024-06-03 | 6.010 | 6.040 | 5.880 | 5.930 | 5.930 | 10,674,740 |
| 2024-05-31 | 6.080 | 6.090 | 6.020 | 6.030 | 6.030 | 6,351,816 |
| 2024-05-30 | 6.070 | 6.100 | 6.030 | 6.050 | 6.050 | 7,940,921 |
| 2024-05-29 | 6.060 | 6.150 | 6.060 | 6.090 | 6.090 | 7,188,142 |
| 2024-05-28 | 6.190 | 6.210 | 6.060 | 6.080 | 6.080 | 11,209,440 |
| 2024-05-27 | 6.170 | 6.170 | 6.050 | 6.170 | 6.170 | 11,468,981 |
| 2024-05-24 | 6.160 | 6.240 | 6.120 | 6.130 | 6.130 | 19,826,865 |
| 2024-05-23 | 6.280 | 6.310 | 6.160 | 6.180 | 6.180 | 17,207,995 |
| 2024-05-22 | 6.430 | 6.570 | 6.410 | 6.490 | 6.490 | 19,937,771 |
| 2024-05-21 | 6.390 | 6.510 | 6.380 | 6.430 | 6.430 | 14,866,820 |
| 2024-05-20 | 6.480 | 6.500 | 6.370 | 6.390 | 6.390 | 18,264,057 |
| 2024-05-17 | 6.260 | 6.480 | 6.250 | 6.480 | 6.480 | 28,172,577 |
| 2024-05-16 | 6.170 | 6.280 | 6.170 | 6.240 | 6.240 | 11,002,996 |
| 2024-05-15 | 6.200 | 6.220 | 6.160 | 6.170 | 6.170 | 7,313,097 |
| 2024-05-14 | 6.210 | 6.230 | 6.160 | 6.190 | 6.190 | 8,725,151 |
| 2024-05-13 | 6.160 | 6.200 | 6.080 | 6.180 | 6.180 | 10,769,319 |
| 2024-05-10 | 6.150 | 6.170 | 6.100 | 6.150 | 6.150 | 9,261,089 |
| 2024-05-09 | 6.070 | 6.150 | 6.070 | 6.130 | 6.130 | 7,252,610 |
| 2024-05-08 | 6.140 | 6.180 | 6.060 | 6.070 | 6.070 | 9,088,400 |
| 2024-05-07 | 6.150 | 6.200 | 6.120 | 6.170 | 6.170 | 11,090,518 |
| 2024-05-06 | 6.140 | 6.210 | 6.130 | 6.180 | 6.180 | 19,149,243 |
| 2024-04-30 | 6.100 | 6.150 | 6.050 | 6.090 | 6.090 | 15,381,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.2100 CNY |
| 2022-05-26 | 0.1950 CNY |
| 2021-05-26 | 0.1600 CNY |
| 2020-05-28 | 0.1400 CNY |
| 2019-04-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.