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
2023-08-01	6.740	7.030	6.660	6.880	6.880	28,135,286
2023-07-31	6.650	6.810	6.650	6.740	6.740	22,208,351
2023-07-28	6.480	6.580	6.460	6.560	6.560	12,405,500
2023-07-27	6.480	6.580	6.430	6.490	6.490	12,399,115
2023-07-26	6.430	6.550	6.410	6.520	6.520	17,800,016
2023-07-25	6.330	6.450	6.330	6.440	6.440	18,338,274
2023-07-24	6.490	6.490	6.280	6.360	6.360	25,977,061
2023-07-21	6.190	6.220	6.170	6.210	6.210	5,013,325
2023-07-20	6.240	6.250	6.180	6.190	6.190	5,869,146
2023-07-19	6.180	6.240	6.170	6.230	6.230	5,377,470
2023-07-18	6.190	6.200	6.150	6.180	6.180	3,280,047
2023-07-17	6.180	6.190	6.130	6.190	6.190	4,756,339
2023-07-14	6.160	6.190	6.110	6.140	6.140	4,420,718
2023-07-13	6.100	6.170	6.100	6.150	6.150	4,090,376
2023-07-12	6.180	6.190	6.100	6.110	6.110	4,237,490
2023-07-11	6.150	6.180	6.120	6.170	6.170	4,543,598
2023-07-10	6.110	6.160	6.110	6.150	6.150	4,413,516
2023-07-07	6.090	6.140	6.070	6.120	6.120	3,547,214
2023-07-06	6.100	6.130	6.080	6.100	6.100	3,647,723
2023-07-05	6.130	6.160	6.080	6.110	6.110	3,354,560
2023-07-04	6.180	6.180	6.080	6.110	6.110	5,086,120
2023-07-03	6.150	6.180	6.120	6.150	6.150	7,203,328
2023-06-30	6.040	6.130	6.030	6.120	6.120	7,542,966
2023-06-29	6.020	6.100	5.970	6.050	6.050	5,888,663
2023-06-28	5.970	6.030	5.930	6.010	6.010	5,148,574
2023-06-27	5.870	5.990	5.870	5.980	5.980	6,496,402
2023-06-26	5.950	5.950	5.870	5.870	5.870	7,263,992
2023-06-21	6.010	6.040	5.950	5.950	5.950	6,740,841
2023-06-20	6.030	6.050	5.990	6.000	6.000	6,536,970
2023-06-19	6.110	6.110	6.030	6.030	6.030	6,736,302
2023-06-16	6.060	6.140	6.060	6.110	6.110	6,596,048
2023-06-15	6.070	6.080	6.030	6.060	6.060	5,735,947
2023-06-14	6.070	6.120	6.060	6.070	6.070	5,259,579
2023-06-13	6.100	6.140	6.050	6.080	6.080	7,640,554
2023-06-12	6.180	6.180	6.090	6.100	6.100	8,903,787
2023-06-09	6.180	6.210	6.160	6.180	6.180	6,223,080
2023-06-08	6.090	6.190	6.090	6.180	6.180	7,329,533
2023-06-07	6.060	6.140	6.060	6.100	6.100	4,631,801
2023-06-06	6.150	6.180	6.050	6.070	6.070	7,978,269
2023-06-05	6.190	6.210	6.150	6.160	6.160	5,362,312
2023-06-02	6.190	6.220	6.170	6.190	6.190	6,806,959
2023-06-01	6.150	6.210	6.120	6.170	6.170	5,358,000
2023-05-31	6.190	6.230	6.160	6.180	6.180	4,820,740
2023-05-30	6.150	6.230	6.120	6.220	6.220	5,585,122
2023-05-29	6.180	6.230	6.150	6.160	6.160	5,211,075
2023-05-26	6.160	6.200	6.100	6.180	6.180	5,691,417
2023-05-25	6.200	6.240	6.110	6.150	6.150	6,873,349
2023-05-24	6.400	6.420	6.330	6.360	6.150	7,118,329
2023-05-23	6.510	6.550	6.400	6.410	6.198	9,836,158
2023-05-22	6.510	6.550	6.470	6.490	6.276	7,314,615
2023-05-19	6.600	6.610	6.510	6.520	6.305	7,385,121
2023-05-18	6.560	6.630	6.520	6.600	6.382	11,366,401
2023-05-17	6.530	6.570	6.460	6.550	6.334	10,169,779
2023-05-16	6.720	6.720	6.510	6.540	6.324	15,621,103
2023-05-15	6.940	6.960	6.640	6.710	6.488	19,910,667
2023-05-12	7.020	7.070	6.940	6.940	6.711	10,645,512
2023-05-11	7.110	7.140	7.040	7.060	6.827	7,136,745
2023-05-10	7.120	7.200	7.060	7.120	6.885	9,916,936
2023-05-09	7.260	7.290	7.150	7.180	6.943	14,223,288
2023-05-08	7.210	7.290	7.200	7.260	7.020	12,299,204

← NewerPage 14 of 21 · 1,219 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.