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
2022-11-04	6.830	6.870	6.770	6.850	6.624	11,859,327
2022-11-03	6.730	6.870	6.700	6.790	6.566	11,635,641
2022-11-02	6.710	6.770	6.670	6.760	6.537	11,094,588
2022-11-01	6.730	6.760	6.660	6.740	6.518	19,352,791
2022-10-31	6.400	6.740	6.320	6.710	6.488	39,606,135
2022-10-28	6.500	6.510	6.260	6.310	6.102	15,241,971
2022-10-27	6.570	6.620	6.500	6.520	6.305	9,008,354
2022-10-26	6.550	6.630	6.490	6.600	6.382	13,231,699
2022-10-25	6.700	6.710	6.480	6.530	6.314	14,339,315
2022-10-24	6.760	6.760	6.550	6.700	6.479	25,086,492
2022-10-21	6.440	6.780	6.370	6.750	6.527	41,432,425
2022-10-20	6.330	6.510	6.280	6.400	6.189	27,615,437
2022-10-19	6.410	6.660	6.230	6.480	6.266	45,597,791
2022-10-18	6.080	6.100	6.040	6.050	5.850	4,918,900
2022-10-17	6.050	6.080	6.000	6.070	5.870	5,979,845
2022-10-14	6.020	6.090	6.000	6.060	5.860	5,630,380
2022-10-13	5.930	6.020	5.910	6.010	5.812	6,224,420
2022-10-12	5.860	5.950	5.790	5.950	5.754	4,947,349
2022-10-11	5.880	5.920	5.790	5.860	5.667	4,881,634
2022-10-10	5.910	6.040	5.820	5.860	5.667	7,326,540
2022-09-30	5.890	5.950	5.880	5.900	5.705	5,322,163
2022-09-29	6.000	6.040	5.870	5.890	5.696	7,308,528
2022-09-28	6.090	6.110	5.950	5.960	5.763	6,223,572
2022-09-27	5.960	6.070	5.930	6.070	5.870	8,074,828
2022-09-26	6.110	6.110	5.900	5.900	5.705	11,308,392
2022-09-23	6.190	6.270	6.130	6.140	5.937	7,848,163
2022-09-22	6.200	6.300	6.150	6.180	5.976	8,574,312
2022-09-21	6.120	6.300	6.020	6.250	6.044	11,569,326
2022-09-20	6.100	6.150	6.050	6.100	5.899	5,652,531
2022-09-19	6.140	6.140	6.020	6.070	5.870	8,481,021
2022-09-16	6.500	6.530	6.130	6.140	5.937	19,995,432
2022-09-15	6.590	6.690	6.450	6.530	6.314	13,155,782
2022-09-14	6.540	6.610	6.520	6.560	6.343	6,424,885
2022-09-13	6.710	6.720	6.590	6.610	6.392	8,810,010
2022-09-09	6.650	6.730	6.630	6.710	6.488	11,942,258
2022-09-08	6.670	6.700	6.580	6.620	6.401	7,658,375
2022-09-07	6.640	6.640	6.540	6.630	6.411	6,819,431
2022-09-06	6.580	6.700	6.570	6.630	6.411	7,845,789
2022-09-05	6.470	6.580	6.430	6.560	6.343	9,348,989
2022-09-02	6.470	6.510	6.420	6.470	6.256	11,018,930
2022-09-01	6.550	6.620	6.450	6.470	6.256	12,634,569
2022-08-31	6.590	6.590	6.440	6.460	6.247	12,612,561
2022-08-30	6.660	6.730	6.580	6.580	6.363	9,549,170
2022-08-29	6.480	6.710	6.450	6.680	6.459	10,904,201
2022-08-26	6.630	6.660	6.570	6.590	6.372	7,288,207
2022-08-25	6.550	6.630	6.480	6.600	6.382	8,883,217
2022-08-24	6.690	6.750	6.520	6.530	6.314	13,300,517
2022-08-23	6.730	6.750	6.630	6.750	6.527	10,924,425
2022-08-22	6.620	6.700	6.550	6.680	6.459	7,413,192
2022-08-19	6.650	6.700	6.590	6.620	6.401	8,722,621
2022-08-18	6.710	6.730	6.610	6.620	6.401	9,888,290
2022-08-17	6.690	6.800	6.690	6.700	6.479	8,130,697
2022-08-16	6.670	6.800	6.670	6.740	6.518	9,206,539
2022-08-15	6.680	6.730	6.610	6.660	6.440	7,402,121
2022-08-12	6.640	6.710	6.580	6.670	6.450	11,444,268
2022-08-11	6.510	6.700	6.500	6.660	6.440	19,328,060
2022-08-10	6.480	6.520	6.420	6.450	6.237	6,696,375
2022-08-09	6.520	6.530	6.460	6.510	6.295	8,958,440
2022-08-08	6.540	6.610	6.510	6.550	6.334	6,675,859
2022-08-05	6.560	6.560	6.430	6.540	6.324	12,859,322

← NewerPage 17 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.