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
2023-05-05	7.180	7.220	7.090	7.170	6.933	8,417,842
2023-05-04	7.050	7.220	7.050	7.180	6.943	14,018,088
2023-04-28	6.980	7.170	6.970	7.150	6.914	10,822,505
2023-04-27	6.900	7.070	6.880	7.030	6.798	8,318,025
2023-04-26	6.960	7.010	6.880	6.930	6.701	7,181,034
2023-04-25	7.040	7.080	6.860	6.950	6.721	9,297,116
2023-04-24	7.020	7.150	6.940	7.060	6.827	9,950,935
2023-04-21	7.140	7.200	7.020	7.030	6.798	8,820,174
2023-04-20	7.120	7.160	7.030	7.150	6.914	8,236,096
2023-04-19	7.150	7.200	7.100	7.130	6.895	8,372,855
2023-04-18	7.180	7.200	7.070	7.120	6.885	9,727,940
2023-04-17	7.060	7.230	7.060	7.180	6.943	16,014,866
2023-04-14	6.960	7.110	6.940	7.070	6.837	13,417,936
2023-04-13	6.930	6.990	6.890	6.980	6.750	10,903,314
2023-04-12	6.920	7.000	6.860	6.930	6.701	12,994,369
2023-04-11	7.040	7.060	6.880	6.920	6.692	18,820,838
2023-04-10	7.000	7.120	6.880	7.110	6.875	15,804,712
2023-04-07	6.950	7.000	6.930	6.980	6.750	7,632,006
2023-04-06	7.040	7.060	6.940	6.950	6.721	8,979,441
2023-04-04	7.000	7.130	6.940	7.040	6.808	12,227,306
2023-04-03	7.070	7.070	6.980	7.000	6.769	14,075,701
2023-03-31	7.150	7.160	7.000	7.010	6.779	13,748,579
2023-03-30	7.090	7.190	7.020	7.150	6.914	12,117,585
2023-03-29	7.150	7.220	6.980	7.060	6.827	14,197,091
2023-03-28	7.310	7.370	7.130	7.180	6.943	15,085,603
2023-03-27	7.460	7.470	7.260	7.320	7.078	10,758,817
2023-03-24	7.560	7.580	7.410	7.440	7.194	9,106,849
2023-03-23	7.500	7.570	7.430	7.550	7.301	6,827,162
2023-03-22	7.470	7.560	7.420	7.490	7.243	7,059,121
2023-03-21	7.460	7.520	7.400	7.450	7.204	8,826,300
2023-03-20	7.530	7.620	7.430	7.440	7.194	9,613,853
2023-03-17	7.390	7.590	7.370	7.510	7.262	10,926,222
2023-03-16	7.390	7.460	7.340	7.370	7.127	9,757,217
2023-03-15	7.210	7.420	7.180	7.400	7.156	11,128,889
2023-03-14	7.320	7.350	7.170	7.210	6.972	9,240,728
2023-03-13	7.280	7.330	7.160	7.300	7.059	10,499,828
2023-03-10	7.360	7.410	7.230	7.270	7.030	8,500,604
2023-03-09	7.430	7.480	7.360	7.410	7.165	9,497,738
2023-03-08	7.460	7.550	7.400	7.450	7.204	15,223,309
2023-03-07	7.590	7.700	7.510	7.550	7.301	12,591,193
2023-03-06	7.610	7.660	7.510	7.590	7.339	11,195,957
2023-03-03	7.410	7.690	7.410	7.610	7.359	22,669,598
2023-03-02	7.370	7.420	7.330	7.390	7.146	10,652,548
2023-03-01	7.280	7.330	7.250	7.310	7.069	5,008,868
2023-02-28	7.240	7.280	7.190	7.260	7.020	7,249,643
2023-02-27	7.310	7.310	7.210	7.230	6.991	5,646,063
2023-02-24	7.330	7.370	7.240	7.290	7.049	3,921,858
2023-02-23	7.370	7.400	7.270	7.350	7.107	6,784,784
2023-02-22	7.360	7.400	7.330	7.360	7.117	5,677,919
2023-02-21	7.360	7.380	7.300	7.370	7.127	6,208,036
2023-02-20	7.210	7.360	7.180	7.350	7.107	8,905,564
2023-02-17	7.180	7.280	7.160	7.200	6.962	5,836,556
2023-02-16	7.340	7.360	7.150	7.180	6.943	9,008,748
2023-02-15	7.330	7.350	7.300	7.340	7.098	6,041,921
2023-02-14	7.320	7.350	7.250	7.310	7.069	7,198,690
2023-02-13	7.300	7.330	7.230	7.300	7.059	8,958,120
2023-02-10	7.280	7.320	7.250	7.300	7.059	6,063,720
2023-02-09	7.220	7.290	7.200	7.270	7.030	6,753,975
2023-02-08	7.240	7.280	7.210	7.220	6.982	5,518,920
2023-02-07	7.210	7.260	7.170	7.260	7.020	6,437,292

← NewerPage 15 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.