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
2023-02-06	7.160	7.220	7.130	7.200	6.962	5,992,400
2023-02-03	7.230	7.240	7.100	7.190	6.953	9,980,730
2023-02-02	7.210	7.280	7.190	7.230	6.991	9,198,243
2023-02-01	7.150	7.240	7.120	7.210	6.972	11,507,917
2023-01-31	7.090	7.150	7.050	7.150	6.914	9,945,707
2023-01-30	7.120	7.150	7.040	7.080	6.846	9,228,955
2023-01-20	7.040	7.070	6.980	7.050	6.817	10,593,337
2023-01-19	7.020	7.030	6.950	7.010	6.779	4,631,063
2023-01-18	6.910	7.000	6.900	6.980	6.750	7,957,701
2023-01-17	6.920	6.940	6.880	6.930	6.701	5,012,080
2023-01-16	7.000	7.020	6.890	6.910	6.682	14,473,562
2023-01-13	6.910	7.010	6.910	6.990	6.759	6,315,861
2023-01-12	6.950	6.990	6.890	6.910	6.682	4,322,854
2023-01-11	6.900	6.990	6.890	6.950	6.721	6,810,571
2023-01-10	6.930	6.960	6.890	6.900	6.672	6,991,647
2023-01-09	6.970	7.030	6.910	6.930	6.701	6,437,048
2023-01-06	6.930	7.030	6.920	6.960	6.730	7,652,348
2023-01-05	6.980	6.980	6.890	6.910	6.682	6,384,952
2023-01-04	6.880	6.980	6.800	6.960	6.730	9,362,735
2023-01-03	6.740	6.850	6.740	6.820	6.595	8,060,490
2022-12-30	6.680	6.770	6.630	6.740	6.518	6,075,629
2022-12-29	6.710	6.720	6.600	6.640	6.421	6,778,738
2022-12-28	6.720	6.750	6.620	6.690	6.469	5,863,537
2022-12-27	6.600	6.830	6.600	6.740	6.518	8,492,997
2022-12-26	6.680	6.710	6.580	6.610	6.392	6,777,072
2022-12-23	6.720	6.760	6.620	6.660	6.440	4,994,483
2022-12-22	6.880	6.890	6.680	6.730	6.508	5,414,136
2022-12-21	6.960	6.970	6.790	6.820	6.595	9,737,900
2022-12-20	6.930	6.980	6.870	6.960	6.730	5,415,635
2022-12-19	7.090	7.150	6.920	6.940	6.711	8,488,571
2022-12-16	7.020	7.160	7.020	7.110	6.875	8,856,600
2022-12-15	7.080	7.120	6.970	7.000	6.769	7,489,808
2022-12-14	7.180	7.180	7.050	7.090	6.856	6,936,563
2022-12-13	7.180	7.230	7.120	7.170	6.933	8,010,803
2022-12-12	7.160	7.210	7.070	7.140	6.904	15,001,171
2022-12-09	7.260	7.390	7.170	7.170	6.933	22,390,689
2022-12-08	7.250	7.380	7.210	7.260	7.020	11,913,026
2022-12-07	7.210	7.320	7.210	7.240	7.001	10,400,359
2022-12-06	7.320	7.360	7.210	7.230	6.991	11,390,046
2022-12-05	7.230	7.400	7.200	7.350	7.107	16,387,110
2022-12-02	7.220	7.250	7.110	7.230	6.991	9,239,586
2022-12-01	7.270	7.290	7.160	7.190	6.953	12,476,938
2022-11-30	7.250	7.290	7.160	7.190	6.953	11,150,574
2022-11-29	7.310	7.350	7.210	7.250	7.011	14,915,372
2022-11-28	7.040	7.280	7.000	7.260	7.020	22,131,770
2022-11-25	7.110	7.160	7.040	7.080	6.846	9,368,988
2022-11-24	7.120	7.300	7.040	7.090	6.856	20,365,424
2022-11-23	6.980	7.140	6.960	7.050	6.817	14,523,397
2022-11-22	6.890	7.180	6.830	7.010	6.779	16,480,571
2022-11-21	6.830	6.910	6.800	6.900	6.672	6,940,097
2022-11-18	6.940	6.960	6.860	6.870	6.643	8,452,850
2022-11-17	6.870	6.920	6.780	6.900	6.672	6,698,876
2022-11-16	6.900	6.910	6.830	6.850	6.624	5,704,000
2022-11-15	6.880	6.900	6.790	6.890	6.663	9,387,468
2022-11-14	7.040	7.040	6.830	6.860	6.634	11,985,389
2022-11-11	7.000	7.060	6.920	6.940	6.711	10,440,113
2022-11-10	6.850	6.960	6.810	6.920	6.692	7,433,150
2022-11-09	6.900	7.000	6.890	6.900	6.672	7,846,105
2022-11-08	6.900	6.900	6.820	6.890	6.663	7,573,287
2022-11-07	6.850	6.970	6.820	6.900	6.672	11,732,685

← NewerPage 16 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.