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
2022-02-09	6.500	6.570	6.440	6.500	6.120	11,494,519
2022-02-08	6.390	6.480	6.360	6.480	6.101	12,174,399
2022-02-07	6.170	6.450	6.130	6.400	6.026	10,710,618
2022-01-28	6.150	6.210	6.060	6.100	5.743	4,507,800
2022-01-27	6.230	6.270	6.140	6.170	5.809	4,338,493
2022-01-26	6.070	6.280	6.040	6.250	5.884	8,114,635
2022-01-25	6.230	6.290	6.070	6.080	5.724	5,662,161
2022-01-24	6.230	6.350	6.150	6.230	5.866	5,206,347
2022-01-21	6.350	6.350	6.220	6.260	5.894	4,509,258
2022-01-20	6.390	6.420	6.340	6.350	5.979	5,014,158
2022-01-19	6.300	6.450	6.300	6.390	6.016	9,609,210
2022-01-18	6.260	6.320	6.230	6.290	5.922	4,217,182
2022-01-17	6.240	6.320	6.220	6.270	5.903	3,415,305
2022-01-14	6.340	6.350	6.190	6.190	5.828	6,500,600
2022-01-13	6.370	6.430	6.340	6.350	5.979	3,701,146
2022-01-12	6.380	6.400	6.330	6.370	5.997	5,204,581
2022-01-11	6.370	6.430	6.350	6.380	6.007	5,026,060
2022-01-10	6.330	6.400	6.320	6.360	5.988	4,615,461
2022-01-07	6.410	6.480	6.350	6.350	5.979	5,829,500
2022-01-06	6.380	6.430	6.360	6.410	6.035	5,800,426
2022-01-05	6.430	6.440	6.340	6.350	5.979	4,775,810
2022-01-04	6.320	6.460	6.280	6.420	6.044	9,199,334
2021-12-31	6.210	6.350	6.200	6.320	5.950	6,946,752
2021-12-30	6.210	6.230	6.200	6.200	5.837	2,813,517
2021-12-29	6.230	6.230	6.170	6.200	5.837	4,735,983
2021-12-28	6.210	6.240	6.190	6.230	5.866	2,898,783
2021-12-27	6.230	6.230	6.180	6.210	5.847	3,438,773
2021-12-24	6.260	6.290	6.180	6.200	5.837	4,485,318
2021-12-23	6.250	6.280	6.210	6.250	5.884	4,124,990
2021-12-22	6.300	6.320	6.210	6.260	5.894	6,445,846
2021-12-21	6.180	6.330	6.150	6.300	5.931	11,088,810
2021-12-20	6.110	6.190	6.110	6.180	5.819	8,585,898
2021-12-17	6.140	6.180	6.110	6.120	5.762	6,260,997
2021-12-16	6.110	6.120	6.080	6.110	5.753	3,193,123
2021-12-15	6.100	6.140	6.090	6.110	5.753	3,758,118
2021-12-14	6.130	6.140	6.060	6.100	5.743	3,954,019
2021-12-13	6.030	6.150	6.030	6.130	5.771	8,749,332
2021-12-10	6.040	6.100	6.010	6.040	5.687	6,941,979
2021-12-09	5.980	6.060	5.950	6.040	5.687	5,948,241
2021-12-08	5.970	6.000	5.940	5.990	5.640	2,846,383
2021-12-07	5.960	6.050	5.950	5.990	5.640	3,084,663
2021-12-06	5.990	6.020	5.940	5.940	5.593	4,094,310
2021-12-03	5.920	6.000	5.910	5.980	5.630	4,594,665
2021-12-02	5.930	6.000	5.920	5.920	5.574	3,838,829
2021-12-01	5.850	5.930	5.850	5.920	5.574	3,514,045
2021-11-30	5.790	5.880	5.780	5.860	5.517	2,873,222
2021-11-29	5.830	5.830	5.750	5.800	5.461	3,552,417
2021-11-26	5.860	5.860	5.820	5.820	5.480	1,753,932
2021-11-25	5.870	5.880	5.850	5.870	5.527	2,398,312
2021-11-24	5.850	5.880	5.830	5.870	5.527	2,241,938
2021-11-23	5.820	5.890	5.810	5.860	5.517	3,206,407
2021-11-22	5.850	5.870	5.800	5.830	5.489	3,173,436
2021-11-19	5.840	5.850	5.810	5.850	5.508	2,399,660
2021-11-18	5.860	5.870	5.790	5.790	5.451	2,536,254
2021-11-17	5.840	5.870	5.820	5.850	5.508	1,837,682
2021-11-16	5.880	5.890	5.830	5.840	5.498	1,852,726
2021-11-15	5.820	5.870	5.810	5.860	5.517	2,753,857
2021-11-12	5.810	5.840	5.780	5.830	5.489	1,846,790
2021-11-11	5.740	5.840	5.730	5.830	5.489	3,203,101
2021-11-10	5.710	5.760	5.680	5.760	5.423	2,314,511

← NewerPage 20 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.