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
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

← NewerPage 8 of 21 · 1,218 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.