Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.930 | 6.120 | 5.910 | 6.070 | 6.070 | 18,272,254 |
| 2024-04-26 | 5.850 | 5.920 | 5.840 | 5.920 | 5.920 | 8,368,160 |
| 2024-04-25 | 5.820 | 5.880 | 5.780 | 5.860 | 5.860 | 6,314,961 |
| 2024-04-24 | 5.800 | 5.820 | 5.780 | 5.820 | 5.820 | 5,003,660 |
| 2024-04-23 | 5.860 | 5.870 | 5.780 | 5.790 | 5.790 | 7,433,993 |
| 2024-04-22 | 5.910 | 5.960 | 5.850 | 5.860 | 5.860 | 8,522,220 |
| 2024-04-19 | 5.850 | 5.920 | 5.840 | 5.920 | 5.920 | 10,866,751 |
| 2024-04-18 | 5.870 | 5.900 | 5.840 | 5.870 | 5.870 | 10,071,699 |
| 2024-04-17 | 5.670 | 5.870 | 5.670 | 5.860 | 5.860 | 14,046,894 |
| 2024-04-16 | 5.810 | 5.830 | 5.650 | 5.660 | 5.660 | 13,099,214 |
| 2024-04-15 | 5.830 | 5.890 | 5.630 | 5.800 | 5.800 | 12,730,120 |
| 2024-04-12 | 5.920 | 5.920 | 5.800 | 5.820 | 5.820 | 9,705,270 |
| 2024-04-11 | 5.830 | 5.950 | 5.820 | 5.910 | 5.910 | 10,172,580 |
| 2024-04-10 | 5.980 | 5.980 | 5.820 | 5.870 | 5.870 | 13,119,870 |
| 2024-04-09 | 5.990 | 6.010 | 5.950 | 5.970 | 5.970 | 8,836,252 |
| 2024-04-08 | 6.050 | 6.060 | 5.970 | 5.980 | 5.980 | 11,424,164 |
| 2024-04-03 | 6.050 | 6.080 | 6.030 | 6.060 | 6.060 | 8,212,273 |
| 2024-04-02 | 6.040 | 6.080 | 6.020 | 6.050 | 6.050 | 10,582,167 |
| 2024-04-01 | 5.990 | 6.050 | 5.980 | 6.040 | 6.040 | 13,479,528 |
| 2024-03-29 | 5.930 | 5.990 | 5.920 | 5.990 | 5.990 | 5,519,431 |
| 2024-03-28 | 5.930 | 5.960 | 5.880 | 5.950 | 5.950 | 10,271,922 |
| 2024-03-27 | 5.980 | 6.020 | 5.900 | 5.900 | 5.900 | 10,731,636 |
| 2024-03-26 | 6.050 | 6.050 | 5.940 | 5.990 | 5.990 | 13,933,402 |
| 2024-03-25 | 6.010 | 6.130 | 6.000 | 6.030 | 6.030 | 15,445,707 |
| 2024-03-22 | 6.090 | 6.100 | 6.000 | 6.020 | 6.020 | 11,718,463 |
| 2024-03-21 | 6.080 | 6.120 | 6.070 | 6.100 | 6.100 | 10,941,282 |
| 2024-03-20 | 6.060 | 6.090 | 6.050 | 6.090 | 6.090 | 7,244,861 |
| 2024-03-19 | 6.110 | 6.120 | 6.060 | 6.070 | 6.070 | 11,150,165 |
| 2024-03-18 | 6.080 | 6.130 | 6.070 | 6.130 | 6.130 | 12,236,405 |
| 2024-03-15 | 6.030 | 6.080 | 6.020 | 6.080 | 6.080 | 10,204,624 |
| 2024-03-14 | 6.030 | 6.080 | 6.010 | 6.040 | 6.040 | 11,606,080 |
| 2024-03-13 | 6.120 | 6.130 | 6.020 | 6.040 | 6.040 | 14,768,944 |
| 2024-03-12 | 6.050 | 6.120 | 6.010 | 6.120 | 6.120 | 18,588,354 |
| 2024-03-11 | 6.020 | 6.050 | 6.000 | 6.040 | 6.040 | 12,055,874 |
| 2024-03-08 | 6.040 | 6.060 | 5.960 | 6.020 | 6.020 | 13,405,887 |
| 2024-03-07 | 6.080 | 6.130 | 6.040 | 6.050 | 6.050 | 21,801,316 |
| 2024-03-06 | 6.100 | 6.140 | 6.060 | 6.100 | 6.100 | 13,747,153 |
| 2024-03-05 | 6.110 | 6.140 | 6.080 | 6.120 | 6.120 | 17,078,618 |
| 2024-03-04 | 6.170 | 6.180 | 6.050 | 6.090 | 6.090 | 17,936,900 |
| 2024-03-01 | 6.140 | 6.250 | 6.130 | 6.180 | 6.180 | 20,588,871 |
| 2024-02-29 | 6.080 | 6.150 | 6.040 | 6.140 | 6.140 | 26,113,766 |
| 2024-02-28 | 6.170 | 6.290 | 6.070 | 6.080 | 6.080 | 36,776,331 |
| 2024-02-27 | 6.080 | 6.130 | 6.040 | 6.130 | 6.130 | 20,868,938 |
| 2024-02-26 | 6.130 | 6.230 | 6.070 | 6.080 | 6.080 | 23,607,361 |
| 2024-02-23 | 6.140 | 6.180 | 6.050 | 6.140 | 6.140 | 26,176,795 |
| 2024-02-22 | 6.100 | 6.220 | 6.070 | 6.140 | 6.140 | 23,954,681 |
| 2024-02-21 | 6.060 | 6.350 | 6.020 | 6.120 | 6.120 | 37,969,842 |
| 2024-02-20 | 5.970 | 6.150 | 5.890 | 6.100 | 6.100 | 37,591,521 |
| 2024-02-19 | 6.000 | 6.050 | 5.860 | 5.960 | 5.960 | 33,323,696 |
| 2024-02-08 | 5.700 | 6.090 | 5.690 | 5.940 | 5.940 | 38,890,567 |
| 2024-02-07 | 5.610 | 5.760 | 5.510 | 5.620 | 5.620 | 39,808,104 |
| 2024-02-06 | 5.290 | 5.760 | 5.210 | 5.590 | 5.590 | 50,550,149 |
| 2024-02-05 | 6.110 | 6.140 | 5.520 | 5.520 | 5.520 | 66,790,682 |
| 2024-02-02 | 6.550 | 6.770 | 6.100 | 6.130 | 6.130 | 87,284,188 |
| 2024-02-01 | 6.800 | 7.250 | 6.470 | 6.680 | 6.680 | 90,621,300 |
| 2024-01-31 | 7.240 | 7.350 | 6.750 | 6.950 | 6.950 | 141,440,185 |
| 2024-01-30 | 6.520 | 7.500 | 6.520 | 7.500 | 7.500 | 107,559,147 |
| 2024-01-29 | 7.240 | 7.490 | 6.820 | 6.820 | 6.820 | 112,929,211 |
| 2024-01-26 | 7.350 | 7.670 | 6.980 | 7.180 | 7.180 | 138,090,873 |
| 2024-01-25 | 6.290 | 6.970 | 6.210 | 6.970 | 6.970 | 67,005,171 |
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.