Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.480 | 8.750 | 8.400 | 8.550 | 8.550 | 27,765,952 |
| 2025-10-23 | 8.350 | 8.490 | 8.230 | 8.480 | 8.480 | 15,158,370 |
| 2025-10-22 | 8.480 | 8.580 | 8.340 | 8.410 | 8.410 | 15,419,406 |
| 2025-10-21 | 8.390 | 8.580 | 8.270 | 8.400 | 8.400 | 21,749,026 |
| 2025-10-20 | 8.170 | 8.490 | 8.170 | 8.360 | 8.360 | 28,424,411 |
| 2025-10-17 | 8.900 | 8.900 | 8.080 | 8.120 | 8.120 | 50,703,900 |
| 2025-10-16 | 9.000 | 9.080 | 8.700 | 8.810 | 8.810 | 24,185,282 |
| 2025-10-15 | 8.690 | 9.050 | 8.660 | 8.940 | 8.940 | 27,847,625 |
| 2025-10-14 | 9.330 | 9.340 | 8.530 | 8.620 | 8.620 | 51,859,315 |
| 2025-10-13 | 9.100 | 9.400 | 8.960 | 9.270 | 9.270 | 38,044,740 |
| 2025-10-10 | 9.840 | 9.850 | 9.620 | 9.680 | 9.680 | 18,103,219 |
| 2025-10-09 | 10.030 | 10.250 | 9.690 | 9.740 | 9.740 | 34,683,439 |
| 2025-09-30 | 10.260 | 10.380 | 9.930 | 10.030 | 10.030 | 33,855,361 |
| 2025-09-29 | 10.010 | 10.350 | 10.010 | 10.300 | 10.300 | 27,836,864 |
| 2025-09-26 | 10.190 | 10.650 | 9.940 | 10.130 | 10.130 | 44,807,885 |
| 2025-09-25 | 9.850 | 10.120 | 9.750 | 10.000 | 10.000 | 31,531,479 |
| 2025-09-24 | 9.310 | 9.960 | 9.300 | 9.900 | 9.900 | 37,204,337 |
| 2025-09-23 | 9.250 | 9.650 | 9.060 | 9.450 | 9.450 | 40,810,877 |
| 2025-09-22 | 9.990 | 10.200 | 9.220 | 9.420 | 9.420 | 41,392,111 |
| 2025-09-19 | 9.810 | 10.080 | 9.440 | 9.600 | 9.600 | 57,746,183 |
| 2025-09-18 | 9.300 | 10.200 | 9.230 | 9.890 | 9.890 | 82,309,857 |
| 2025-09-17 | 9.140 | 9.400 | 9.050 | 9.270 | 9.270 | 29,021,130 |
| 2025-09-16 | 9.200 | 9.320 | 9.050 | 9.140 | 9.140 | 22,237,687 |
| 2025-09-15 | 9.270 | 9.270 | 8.910 | 9.200 | 9.200 | 30,895,617 |
| 2025-09-12 | 9.090 | 9.410 | 9.030 | 9.280 | 9.280 | 48,070,003 |
| 2025-09-11 | 8.690 | 9.160 | 8.490 | 9.120 | 9.120 | 48,899,700 |
| 2025-09-10 | 8.890 | 9.200 | 8.600 | 8.650 | 8.650 | 31,066,656 |
| 2025-09-09 | 9.010 | 9.080 | 8.830 | 8.890 | 8.890 | 27,280,267 |
| 2025-09-08 | 8.780 | 9.460 | 8.570 | 9.060 | 9.060 | 63,056,213 |
| 2025-09-05 | 8.670 | 8.700 | 8.400 | 8.670 | 8.670 | 19,942,707 |
| 2025-09-04 | 8.750 | 8.890 | 8.560 | 8.670 | 8.670 | 31,505,649 |
| 2025-09-03 | 8.780 | 8.820 | 8.520 | 8.670 | 8.670 | 34,761,052 |
| 2025-09-02 | 9.230 | 9.340 | 8.320 | 8.640 | 8.640 | 75,136,950 |
| 2025-09-01 | 9.210 | 9.460 | 8.960 | 9.240 | 9.240 | 42,547,983 |
| 2025-08-29 | 9.470 | 9.670 | 9.160 | 9.220 | 9.220 | 48,213,196 |
| 2025-08-28 | 9.400 | 9.860 | 9.140 | 9.580 | 9.580 | 72,297,419 |
| 2025-08-27 | 9.210 | 9.890 | 9.170 | 9.490 | 9.490 | 113,426,489 |
| 2025-08-26 | 8.700 | 9.150 | 8.610 | 8.990 | 8.990 | 74,381,182 |
| 2025-08-25 | 8.800 | 9.160 | 8.580 | 8.950 | 8.950 | 95,724,854 |
| 2025-08-22 | 7.760 | 8.440 | 7.670 | 8.440 | 8.440 | 76,606,143 |
| 2025-08-21 | 7.220 | 7.760 | 7.200 | 7.670 | 7.670 | 44,990,284 |
| 2025-08-20 | 7.200 | 7.240 | 7.140 | 7.210 | 7.210 | 14,284,695 |
| 2025-08-19 | 7.300 | 7.320 | 7.140 | 7.170 | 7.170 | 19,512,657 |
| 2025-08-18 | 7.030 | 7.360 | 7.000 | 7.240 | 7.240 | 32,137,241 |
| 2025-08-15 | 7.040 | 7.100 | 6.950 | 7.040 | 7.040 | 23,217,423 |
| 2025-08-14 | 7.110 | 7.250 | 7.030 | 7.040 | 7.040 | 17,473,082 |
| 2025-08-13 | 7.170 | 7.190 | 7.060 | 7.090 | 7.090 | 16,601,293 |
| 2025-08-12 | 7.150 | 7.240 | 7.120 | 7.180 | 7.180 | 19,407,224 |
| 2025-08-11 | 7.110 | 7.240 | 7.060 | 7.130 | 7.130 | 25,627,549 |
| 2025-08-08 | 6.870 | 7.280 | 6.830 | 7.110 | 7.110 | 45,411,449 |
| 2025-08-07 | 6.840 | 6.860 | 6.780 | 6.850 | 6.850 | 8,723,166 |
| 2025-08-06 | 6.830 | 6.840 | 6.770 | 6.810 | 6.810 | 7,349,270 |
| 2025-08-05 | 6.800 | 6.870 | 6.790 | 6.810 | 6.810 | 8,576,668 |
| 2025-08-04 | 6.710 | 6.860 | 6.690 | 6.830 | 6.830 | 10,314,483 |
| 2025-08-01 | 6.830 | 6.880 | 6.720 | 6.760 | 6.760 | 15,799,376 |
| 2025-07-31 | 7.030 | 7.150 | 6.810 | 6.850 | 6.850 | 35,837,102 |
| 2025-07-30 | 6.840 | 7.200 | 6.790 | 7.110 | 7.110 | 42,849,200 |
| 2025-07-29 | 6.840 | 6.880 | 6.770 | 6.860 | 6.860 | 12,369,360 |
| 2025-07-28 | 6.850 | 6.850 | 6.750 | 6.810 | 6.810 | 9,215,460 |
| 2025-07-25 | 6.850 | 6.900 | 6.810 | 6.840 | 6.840 | 15,750,231 |
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.