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
2022-08-04	6.480	6.550	6.410	6.540	6.324	8,410,461
2022-08-03	6.510	6.630	6.440	6.450	6.237	10,662,257
2022-08-02	6.800	6.850	6.430	6.530	6.314	21,504,645
2022-08-01	6.910	6.920	6.730	6.870	6.643	15,006,177
2022-07-29	7.080	7.090	6.940	6.950	6.721	12,985,357
2022-07-28	7.110	7.110	7.040	7.060	6.827	10,169,023
2022-07-27	7.060	7.130	7.020	7.050	6.817	8,690,873
2022-07-26	6.980	7.140	6.960	7.110	6.875	12,847,034
2022-07-25	7.030	7.130	6.950	6.980	6.750	9,977,757
2022-07-22	6.980	7.060	6.940	7.020	6.788	9,970,067
2022-07-21	7.070	7.090	6.970	6.980	6.750	14,412,534
2022-07-20	7.090	7.110	7.050	7.090	6.856	9,980,989
2022-07-19	7.110	7.130	7.030	7.060	6.827	10,986,661
2022-07-18	7.010	7.110	6.980	7.110	6.875	11,505,504
2022-07-15	7.240	7.240	6.990	7.000	6.769	16,862,268
2022-07-14	7.330	7.400	7.160	7.180	6.943	24,542,207
2022-07-13	7.410	7.550	7.360	7.440	7.194	38,907,644
2022-07-12	7.070	7.410	7.010	7.380	7.136	42,652,283
2022-07-11	6.950	7.120	6.900	7.070	6.837	16,526,659
2022-07-08	6.970	7.060	6.960	6.970	6.740	11,946,175
2022-07-07	7.030	7.040	6.950	6.960	6.730	13,241,919
2022-07-06	7.220	7.220	6.920	6.980	6.750	27,829,983
2022-07-05	7.240	7.300	7.170	7.230	6.991	16,652,846
2022-07-04	7.440	7.450	7.240	7.290	7.049	19,596,904
2022-07-01	7.430	7.500	7.340	7.400	7.156	20,247,551
2022-06-30	7.410	7.480	7.320	7.410	7.165	30,395,669
2022-06-29	7.180	7.600	7.160	7.490	7.243	53,575,138
2022-06-28	7.210	7.220	7.110	7.200	6.962	21,579,297
2022-06-27	7.210	7.250	7.160	7.220	6.982	19,218,872
2022-06-24	7.280	7.290	7.180	7.200	6.962	18,405,085
2022-06-23	7.230	7.290	7.110	7.280	7.040	22,370,226
2022-06-22	7.370	7.400	7.190	7.200	6.962	29,535,403
2022-06-21	7.460	7.540	7.360	7.410	7.165	26,732,446
2022-06-20	7.550	7.570	7.410	7.440	7.194	32,689,258
2022-06-17	7.410	7.440	7.300	7.400	7.156	27,365,565
2022-06-16	7.500	7.600	7.420	7.460	7.214	29,277,549
2022-06-15	7.610	7.740	7.520	7.550	7.301	43,847,255
2022-06-14	7.520	7.670	7.340	7.580	7.330	36,830,382
2022-06-13	7.810	7.840	7.490	7.620	7.368	56,519,581
2022-06-10	7.900	8.040	7.810	7.920	7.659	55,139,601
2022-06-09	7.910	8.200	7.890	8.110	7.842	62,225,753
2022-06-08	8.150	8.230	7.810	7.930	7.668	60,870,676
2022-06-07	8.350	8.410	8.060	8.160	7.891	62,996,332
2022-06-06	8.060	8.940	8.000	8.330	8.055	97,741,661
2022-06-02	8.110	8.480	8.080	8.270	7.997	98,611,310
2022-06-01	8.290	8.650	8.060	8.060	7.794	148,316,137
2022-05-31	9.750	9.750	8.910	8.950	8.655	224,223,150
2022-05-30	8.180	8.860	8.170	8.860	8.568	51,192,525
2022-05-27	7.290	8.050	7.260	8.050	7.784	120,085,938
2022-05-26	7.300	7.540	7.250	7.320	7.078	38,763,301
2022-05-25	7.190	7.440	7.150	7.400	6.967	33,913,179
2022-05-24	7.670	7.680	7.170	7.190	6.769	41,770,591
2022-05-23	7.730	7.820	7.520	7.580	7.137	43,179,586
2022-05-20	7.740	7.970	7.660	7.750	7.297	66,372,741
2022-05-19	8.160	8.330	7.710	7.780	7.325	115,787,013
2022-05-18	7.280	8.110	7.270	8.110	7.636	53,448,381
2022-05-17	7.610	7.690	7.120	7.370	6.939	56,838,493
2022-05-16	7.860	7.860	7.530	7.710	7.259	64,666,719
2022-05-13	7.830	8.090	7.630	7.960	7.494	93,988,610
2022-05-12	7.390	8.160	7.390	7.950	7.485	127,532,723

← NewerPage 18 of 21 · 1,212 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.