Shanghai Pudong Road & Bridge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.050	6.430	6.050	6.340	6.340	42,410,123
2024-01-23	5.880	6.040	5.660	5.980	5.980	22,357,536
2024-01-22	5.960	6.060	5.690	5.740	5.740	13,281,494
2024-01-19	5.990	6.060	5.950	5.980	5.980	7,575,054
2024-01-18	6.150	6.160	5.860	5.980	5.980	16,695,040
2024-01-17	6.230	6.280	6.160	6.170	6.170	6,551,480
2024-01-16	6.270	6.330	6.200	6.260	6.260	6,614,120
2024-01-15	6.260	6.330	6.210	6.290	6.290	6,741,476
2024-01-12	6.250	6.350	6.240	6.290	6.290	6,514,972
2024-01-11	6.210	6.290	6.210	6.260	6.260	6,725,055
2024-01-10	6.270	6.310	6.180	6.210	6.210	6,586,460
2024-01-09	6.240	6.310	6.220	6.270	6.270	6,341,840
2024-01-08	6.340	6.380	6.230	6.250	6.250	6,692,845
2024-01-05	6.370	6.430	6.330	6.350	6.350	7,009,144
2024-01-04	6.340	6.380	6.330	6.360	6.360	6,966,909
2024-01-03	6.340	6.390	6.310	6.350	6.350	9,272,476
2024-01-02	6.320	6.360	6.280	6.330	6.330	6,589,476
2023-12-29	6.290	6.340	6.260	6.300	6.300	5,960,847
2023-12-28	6.200	6.320	6.160	6.300	6.300	10,273,000
2023-12-27	6.150	6.210	6.090	6.200	6.200	6,316,136
2023-12-26	6.220	6.240	6.120	6.130	6.130	5,109,960
2023-12-25	6.220	6.240	6.150	6.210	6.210	6,825,700
2023-12-22	6.210	6.300	6.160	6.220	6.220	7,506,360
2023-12-21	6.180	6.270	6.140	6.230	6.230	7,850,100
2023-12-20	6.290	6.320	6.200	6.220	6.220	6,200,950
2023-12-19	6.340	6.390	6.250	6.300	6.300	8,703,486
2023-12-18	6.450	6.500	6.360	6.380	6.380	9,011,600
2023-12-15	6.510	6.540	6.450	6.460	6.460	10,616,772
2023-12-14	6.410	6.540	6.410	6.480	6.480	14,692,176
2023-12-13	6.430	6.520	6.380	6.400	6.400	14,983,978
2023-12-12	6.290	6.430	6.250	6.430	6.430	27,004,493
2023-12-11	6.550	6.570	6.180	6.290	6.290	40,822,658
2023-12-08	6.490	6.610	6.400	6.610	6.610	22,488,934
2023-12-07	6.440	6.490	6.390	6.480	6.480	10,257,186
2023-12-06	6.440	6.490	6.390	6.450	6.450	7,428,328
2023-12-05	6.500	6.520	6.430	6.440	6.440	6,376,624
2023-12-04	6.450	6.530	6.430	6.520	6.520	7,412,919
2023-12-01	6.430	6.480	6.400	6.460	6.460	6,902,377
2023-11-30	6.420	6.480	6.380	6.410	6.410	7,288,740
2023-11-29	6.500	6.530	6.400	6.420	6.420	9,184,917
2023-11-28	6.450	6.520	6.440	6.490	6.490	8,614,525
2023-11-27	6.500	6.540	6.380	6.440	6.440	12,331,279
2023-11-24	6.720	6.790	6.510	6.530	6.530	29,939,339
2023-11-23	6.420	6.720	6.380	6.720	6.720	30,189,409
2023-11-22	6.400	6.470	6.400	6.420	6.420	6,241,404
2023-11-21	6.370	6.460	6.370	6.410	6.410	9,976,699
2023-11-20	6.390	6.430	6.340	6.380	6.380	7,003,413
2023-11-17	6.380	6.410	6.340	6.410	6.410	6,684,594
2023-11-16	6.440	6.450	6.390	6.410	6.410	6,364,379
2023-11-15	6.440	6.500	6.370	6.420	6.420	8,728,783
2023-11-14	6.380	6.460	6.360	6.410	6.410	9,266,558
2023-11-13	6.350	6.390	6.310	6.370	6.370	10,039,293
2023-11-10	6.370	6.390	6.300	6.370	6.370	7,189,978
2023-11-09	6.390	6.450	6.370	6.390	6.390	7,287,709
2023-11-08	6.450	6.450	6.370	6.380	6.380	8,446,781
2023-11-07	6.430	6.480	6.380	6.440	6.440	8,570,107
2023-11-06	6.420	6.460	6.350	6.420	6.420	12,291,540
2023-11-03	6.360	6.470	6.360	6.390	6.390	10,426,749
2023-11-02	6.390	6.410	6.320	6.340	6.340	11,315,860
2023-11-01	6.510	6.550	6.340	6.360	6.360	15,735,790

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.