Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.850 | 5.860 | 5.800 | 5.830 | 5.830 | 3,642,160 |
| 2025-01-21 | 5.880 | 5.910 | 5.820 | 5.870 | 5.870 | 4,179,260 |
| 2025-01-20 | 5.880 | 5.910 | 5.820 | 5.870 | 5.870 | 5,103,500 |
| 2025-01-17 | 5.810 | 5.860 | 5.770 | 5.850 | 5.850 | 5,516,793 |
| 2025-01-16 | 5.870 | 5.920 | 5.800 | 5.840 | 5.840 | 6,323,761 |
| 2025-01-15 | 5.830 | 5.870 | 5.760 | 5.840 | 5.840 | 6,885,360 |
| 2025-01-14 | 5.690 | 5.810 | 5.670 | 5.800 | 5.800 | 9,638,991 |
| 2025-01-13 | 5.750 | 5.750 | 5.650 | 5.670 | 5.670 | 7,149,495 |
| 2025-01-10 | 5.850 | 5.870 | 5.770 | 5.780 | 5.780 | 5,997,242 |
| 2025-01-09 | 5.860 | 5.910 | 5.840 | 5.840 | 5.840 | 5,663,781 |
| 2025-01-08 | 5.970 | 5.980 | 5.800 | 5.910 | 5.910 | 10,652,901 |
| 2025-01-07 | 6.020 | 6.020 | 5.880 | 5.950 | 5.950 | 7,442,498 |
| 2025-01-06 | 5.970 | 6.040 | 5.880 | 5.990 | 5.990 | 8,738,567 |
| 2025-01-03 | 6.080 | 6.160 | 5.950 | 5.970 | 5.970 | 10,572,790 |
| 2025-01-02 | 6.270 | 6.320 | 6.020 | 6.080 | 6.080 | 14,060,461 |
| 2024-12-31 | 6.410 | 6.450 | 6.260 | 6.270 | 6.270 | 9,755,829 |
| 2024-12-30 | 6.480 | 6.500 | 6.350 | 6.400 | 6.400 | 8,904,893 |
| 2024-12-27 | 6.410 | 6.500 | 6.380 | 6.460 | 6.460 | 12,221,120 |
| 2024-12-26 | 6.380 | 6.450 | 6.300 | 6.400 | 6.400 | 10,238,248 |
| 2024-12-25 | 6.380 | 6.430 | 6.300 | 6.410 | 6.410 | 10,000,347 |
| 2024-12-24 | 6.310 | 6.440 | 6.270 | 6.370 | 6.370 | 11,986,540 |
| 2024-12-23 | 6.220 | 6.390 | 6.180 | 6.300 | 6.300 | 13,970,522 |
| 2024-12-20 | 6.330 | 6.350 | 6.220 | 6.240 | 6.240 | 12,378,612 |
| 2024-12-19 | 6.320 | 6.370 | 6.230 | 6.330 | 6.330 | 12,366,752 |
| 2024-12-18 | 6.520 | 6.540 | 6.450 | 6.500 | 6.500 | 9,162,247 |
| 2024-12-17 | 6.620 | 6.640 | 6.410 | 6.450 | 6.450 | 15,022,726 |
| 2024-12-16 | 6.680 | 6.710 | 6.590 | 6.620 | 6.620 | 11,641,678 |
| 2024-12-13 | 6.740 | 6.740 | 6.640 | 6.660 | 6.660 | 15,426,800 |
| 2024-12-12 | 6.600 | 6.740 | 6.570 | 6.740 | 6.740 | 23,797,553 |
| 2024-12-11 | 6.480 | 6.660 | 6.430 | 6.620 | 6.620 | 27,092,243 |
| 2024-12-10 | 6.600 | 6.620 | 6.410 | 6.430 | 6.430 | 17,177,614 |
| 2024-12-09 | 6.560 | 6.630 | 6.420 | 6.450 | 6.450 | 23,207,419 |
| 2024-12-06 | 6.460 | 6.560 | 6.460 | 6.540 | 6.540 | 14,029,898 |
| 2024-12-05 | 6.450 | 6.460 | 6.390 | 6.440 | 6.440 | 9,292,530 |
| 2024-12-04 | 6.560 | 6.560 | 6.420 | 6.460 | 6.460 | 13,493,400 |
| 2024-12-03 | 6.560 | 6.570 | 6.500 | 6.550 | 6.550 | 12,180,789 |
| 2024-12-02 | 6.500 | 6.580 | 6.480 | 6.540 | 6.540 | 15,176,915 |
| 2024-11-29 | 6.400 | 6.490 | 6.400 | 6.460 | 6.460 | 14,485,520 |
| 2024-11-28 | 6.400 | 6.490 | 6.370 | 6.420 | 6.420 | 17,529,105 |
| 2024-11-27 | 6.250 | 6.340 | 6.150 | 6.340 | 6.340 | 12,470,784 |
| 2024-11-26 | 6.290 | 6.310 | 6.240 | 6.250 | 6.250 | 6,953,942 |
| 2024-11-25 | 6.300 | 6.350 | 6.210 | 6.300 | 6.300 | 11,511,880 |
| 2024-11-22 | 6.420 | 6.530 | 6.290 | 6.290 | 6.290 | 17,114,380 |
| 2024-11-21 | 6.420 | 6.480 | 6.400 | 6.450 | 6.450 | 10,938,040 |
| 2024-11-20 | 6.440 | 6.470 | 6.380 | 6.460 | 6.460 | 15,709,607 |
| 2024-11-19 | 6.400 | 6.550 | 6.320 | 6.470 | 6.470 | 21,240,323 |
| 2024-11-18 | 6.360 | 6.600 | 6.350 | 6.430 | 6.430 | 28,192,017 |
| 2024-11-15 | 6.350 | 6.460 | 6.250 | 6.260 | 6.260 | 15,565,880 |
| 2024-11-14 | 6.470 | 6.530 | 6.360 | 6.360 | 6.360 | 14,746,177 |
| 2024-11-13 | 6.360 | 6.580 | 6.350 | 6.470 | 6.470 | 25,432,071 |
| 2024-11-12 | 6.410 | 6.440 | 6.280 | 6.330 | 6.330 | 14,483,047 |
| 2024-11-11 | 6.420 | 6.500 | 6.330 | 6.400 | 6.400 | 14,784,328 |
| 2024-11-08 | 6.510 | 6.580 | 6.400 | 6.420 | 6.420 | 28,896,510 |
| 2024-11-07 | 6.200 | 6.530 | 6.180 | 6.510 | 6.510 | 30,238,561 |
| 2024-11-06 | 6.120 | 6.260 | 6.060 | 6.230 | 6.230 | 20,829,393 |
| 2024-11-05 | 6.030 | 6.120 | 6.010 | 6.110 | 6.110 | 16,207,562 |
| 2024-11-04 | 6.010 | 6.050 | 5.920 | 6.030 | 6.030 | 11,332,163 |
| 2024-11-01 | 6.090 | 6.150 | 5.970 | 5.980 | 5.980 | 20,033,321 |
| 2024-10-31 | 5.920 | 6.110 | 5.920 | 6.090 | 6.090 | 26,498,425 |
| 2024-10-30 | 5.830 | 5.900 | 5.830 | 5.870 | 5.870 | 9,154,759 |
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.