Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.740 | 5.770 | 5.710 | 5.730 | 5.395 | 1,698,436 |
| 2021-11-08 | 5.680 | 5.750 | 5.680 | 5.750 | 5.414 | 2,072,024 |
| 2021-11-05 | 5.760 | 5.770 | 5.700 | 5.700 | 5.367 | 2,327,305 |
| 2021-11-04 | 5.740 | 5.800 | 5.730 | 5.760 | 5.423 | 1,762,419 |
| 2021-11-03 | 5.700 | 5.780 | 5.700 | 5.760 | 5.423 | 1,638,311 |
| 2021-11-02 | 5.810 | 5.840 | 5.710 | 5.730 | 5.395 | 2,778,441 |
| 2021-11-01 | 5.750 | 5.840 | 5.750 | 5.810 | 5.470 | 2,369,607 |
| 2021-10-29 | 5.720 | 5.750 | 5.660 | 5.750 | 5.414 | 1,750,924 |
| 2021-10-28 | 5.740 | 5.770 | 5.670 | 5.680 | 5.348 | 3,172,945 |
| 2021-10-27 | 5.930 | 5.940 | 5.740 | 5.740 | 5.404 | 5,449,630 |
| 2021-10-26 | 5.930 | 5.940 | 5.920 | 5.930 | 5.583 | 1,918,382 |
| 2021-10-25 | 5.950 | 5.970 | 5.910 | 5.930 | 5.583 | 3,080,792 |
| 2021-10-22 | 5.980 | 6.020 | 5.960 | 5.960 | 5.611 | 2,502,354 |
| 2021-10-21 | 6.000 | 6.010 | 5.950 | 5.960 | 5.611 | 2,813,389 |
| 2021-10-20 | 5.970 | 6.020 | 5.970 | 6.000 | 5.649 | 2,273,941 |
| 2021-10-19 | 6.010 | 6.010 | 5.970 | 6.000 | 5.649 | 1,847,249 |
| 2021-10-18 | 6.020 | 6.030 | 5.960 | 6.010 | 5.658 | 2,871,381 |
| 2021-10-15 | 6.050 | 6.060 | 6.010 | 6.010 | 5.658 | 2,355,575 |
| 2021-10-14 | 6.050 | 6.080 | 6.030 | 6.060 | 5.706 | 2,204,126 |
← NewerPage 21 of 21 · 1,219 trading days
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.