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
2022-05-11	7.560	7.850	7.380	7.420	6.986	72,456,598
2022-05-10	7.080	7.790	7.030	7.580	7.137	76,754,602
2022-05-09	7.010	7.500	7.010	7.280	6.854	62,956,237
2022-05-06	7.180	7.610	7.060	7.100	6.685	96,942,902
2022-05-05	6.850	7.340	6.840	7.340	6.911	66,190,200
2022-04-29	6.430	6.740	6.400	6.670	6.280	33,320,522
2022-04-28	6.230	6.680	6.150	6.510	6.129	37,860,118
2022-04-27	6.130	6.330	6.060	6.310	5.941	28,471,299
2022-04-26	6.050	6.250	5.900	6.060	5.706	21,660,457
2022-04-25	6.050	6.320	6.050	6.060	5.706	24,651,226
2022-04-22	6.040	6.240	6.020	6.180	5.819	16,779,360
2022-04-21	6.600	6.660	6.090	6.120	5.762	28,996,327
2022-04-20	6.800	6.970	6.540	6.580	6.195	22,505,121
2022-04-19	6.550	6.830	6.500	6.790	6.393	19,923,515
2022-04-18	6.750	6.770	6.490	6.550	6.167	16,410,878
2022-04-15	6.980	7.200	6.710	6.750	6.355	32,647,411
2022-04-14	6.800	7.160	6.800	7.070	6.656	29,662,531
2022-04-13	7.590	7.610	6.980	6.980	6.572	61,214,208
2022-04-12	7.240	7.770	7.090	7.760	7.306	59,283,980
2022-04-11	7.450	7.600	7.250	7.350	6.920	42,894,099
2022-04-08	7.110	7.420	7.050	7.420	6.986	50,932,890
2022-04-07	7.120	7.350	7.030	7.030	6.619	24,824,831
2022-04-06	6.980	7.180	6.880	7.160	6.741	22,508,232
2022-04-01	7.010	7.140	6.920	7.000	6.591	13,349,564
2022-03-31	6.950	7.220	6.900	7.080	6.666	20,874,334
2022-03-30	6.850	6.970	6.820	6.950	6.543	11,086,780
2022-03-29	6.910	6.940	6.780	6.810	6.412	9,736,531
2022-03-28	6.890	6.970	6.800	6.960	6.553	11,456,930
2022-03-25	6.990	7.070	6.910	6.930	6.525	14,569,021
2022-03-24	7.000	7.250	6.940	7.050	6.638	29,191,818
2022-03-23	7.080	7.130	6.880	6.960	6.553	15,378,304
2022-03-22	7.000	7.150	6.960	7.050	6.638	21,142,767
2022-03-21	6.920	7.020	6.900	7.020	6.609	17,866,577
2022-03-18	6.800	6.930	6.770	6.920	6.515	14,458,038
2022-03-17	6.730	6.940	6.700	6.820	6.421	19,228,948
2022-03-16	6.570	6.800	6.440	6.720	6.327	19,674,731
2022-03-15	6.850	6.880	6.440	6.450	6.073	19,365,019
2022-03-14	6.770	7.030	6.740	6.870	6.468	20,576,516
2022-03-11	6.810	6.860	6.600	6.850	6.449	12,152,279
2022-03-10	6.960	7.040	6.790	6.870	6.468	15,815,764
2022-03-09	6.760	6.900	6.540	6.860	6.459	18,704,801
2022-03-08	6.840	6.880	6.700	6.710	6.318	12,580,580
2022-03-07	6.790	6.880	6.750	6.810	6.412	10,784,479
2022-03-04	6.880	6.900	6.760	6.810	6.412	10,724,694
2022-03-03	6.930	6.980	6.840	6.910	6.506	17,744,315
2022-03-02	6.760	7.020	6.730	6.830	6.430	20,144,490
2022-03-01	6.530	7.120	6.510	6.800	6.402	28,464,019
2022-02-28	6.410	6.510	6.400	6.470	6.092	6,516,695
2022-02-25	6.480	6.610	6.430	6.460	6.082	8,554,631
2022-02-24	6.650	6.680	6.350	6.450	6.073	14,586,789
2022-02-23	6.800	6.800	6.570	6.650	6.261	11,932,756
2022-02-22	6.870	6.870	6.710	6.770	6.374	12,944,810
2022-02-21	6.920	6.920	6.780	6.880	6.478	12,257,458
2022-02-18	6.710	6.900	6.680	6.900	6.496	14,238,616
2022-02-17	6.860	6.950	6.730	6.760	6.365	13,578,233
2022-02-16	6.640	6.910	6.620	6.830	6.430	19,873,837
2022-02-15	6.570	6.650	6.500	6.620	6.233	10,096,143
2022-02-14	6.640	6.700	6.540	6.610	6.223	11,789,341
2022-02-11	6.600	6.640	6.540	6.630	6.242	17,759,312
2022-02-10	6.490	6.600	6.470	6.590	6.205	12,988,610

← NewerPage 19 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.