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
2023-10-31	6.770	6.800	6.470	6.490	6.490	16,326,370
2023-10-30	6.750	6.840	6.730	6.770	6.770	5,777,342
2023-10-27	6.720	6.790	6.680	6.780	6.780	5,960,783
2023-10-26	6.780	6.790	6.630	6.710	6.710	8,371,915
2023-10-25	6.630	6.860	6.620	6.830	6.830	12,654,484
2023-10-24	6.360	6.560	6.320	6.530	6.530	6,908,120
2023-10-23	6.400	6.460	6.300	6.320	6.320	5,911,459
2023-10-20	6.510	6.560	6.460	6.460	6.460	5,542,461
2023-10-19	6.500	6.650	6.500	6.560	6.560	7,375,875
2023-10-18	6.640	6.650	6.520	6.520	6.520	5,778,432
2023-10-17	6.660	6.690	6.600	6.640	6.640	3,830,760
2023-10-16	6.610	6.670	6.600	6.640	6.640	5,292,540
2023-10-13	6.690	6.690	6.570	6.600	6.600	5,291,039
2023-10-12	6.630	6.740	6.630	6.690	6.690	6,248,760
2023-10-11	6.670	6.780	6.600	6.610	6.610	7,148,154
2023-10-10	6.790	6.860	6.670	6.690	6.690	10,062,460
2023-10-09	6.930	6.940	6.690	6.750	6.750	13,374,079
2023-09-28	6.870	6.980	6.870	6.950	6.950	6,226,140
2023-09-27	6.860	6.920	6.850	6.880	6.880	5,805,143
2023-09-26	6.850	6.920	6.840	6.880	6.880	3,804,016
2023-09-25	6.930	6.940	6.840	6.860	6.860	4,554,316
2023-09-22	6.840	6.950	6.780	6.950	6.950	6,663,620
2023-09-21	6.910	6.910	6.810	6.830	6.830	5,561,400
2023-09-20	6.910	7.000	6.870	6.940	6.940	6,113,444
2023-09-19	6.890	6.950	6.870	6.900	6.900	4,535,889
2023-09-18	6.880	6.920	6.830	6.900	6.900	5,099,765
2023-09-15	6.940	6.950	6.880	6.910	6.910	5,356,896
2023-09-14	6.960	6.960	6.870	6.920	6.920	6,196,709
2023-09-13	6.970	7.010	6.900	6.920	6.920	7,537,260
2023-09-12	6.990	7.080	6.960	6.970	6.970	6,751,900
2023-09-11	6.860	7.000	6.830	7.000	7.000	12,073,259
2023-09-08	6.810	6.890	6.790	6.840	6.840	9,670,880
2023-09-07	6.860	6.910	6.820	6.840	6.840	5,365,554
2023-09-06	6.900	6.910	6.850	6.880	6.880	5,223,154
2023-09-05	6.970	7.000	6.870	6.910	6.910	9,021,766
2023-09-04	6.990	7.030	6.960	6.970	6.970	8,907,360
2023-09-01	6.840	6.980	6.790	6.960	6.960	15,924,663
2023-08-31	6.790	6.910	6.780	6.810	6.810	11,740,289
2023-08-30	6.920	6.930	6.800	6.810	6.810	12,641,520
2023-08-29	6.800	6.940	6.780	6.910	6.910	15,689,100
2023-08-28	6.920	7.000	6.810	6.810	6.810	22,432,209
2023-08-25	6.640	6.790	6.610	6.670	6.670	10,288,301
2023-08-24	6.750	6.870	6.660	6.700	6.700	15,887,175
2023-08-23	6.860	6.920	6.740	6.740	6.740	13,826,878
2023-08-22	6.650	6.890	6.630	6.840	6.840	28,327,600
2023-08-21	6.580	6.720	6.570	6.610	6.610	8,238,039
2023-08-18	6.650	6.730	6.580	6.580	6.580	7,231,339
2023-08-17	6.670	6.680	6.580	6.660	6.660	8,474,274
2023-08-16	6.620	6.770	6.610	6.680	6.680	7,542,948
2023-08-15	6.740	6.740	6.620	6.660	6.660	7,956,492
2023-08-14	6.590	6.800	6.480	6.700	6.700	14,634,973
2023-08-11	6.780	6.790	6.600	6.610	6.610	11,354,921
2023-08-10	6.720	6.870	6.720	6.740	6.740	7,087,296
2023-08-09	6.760	6.860	6.720	6.760	6.760	9,210,031
2023-08-08	6.850	6.910	6.760	6.780	6.780	10,733,987
2023-08-07	6.920	7.050	6.810	6.850	6.850	23,697,460
2023-08-04	7.090	7.250	7.030	7.080	7.080	28,617,313
2023-08-03	7.050	7.150	6.860	7.000	7.000	26,691,880
2023-08-02	6.920	7.190	6.920	7.060	7.060	44,021,044
2023-08-01	6.740	7.030	6.660	6.880	6.880	28,135,286

← NewerPage 13 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.