Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.030 | 6.030 | 5.830 | 5.840 | 5.840 | 14,550,965 |
| 2024-10-28 | 5.900 | 6.000 | 5.840 | 6.000 | 6.000 | 18,173,755 |
| 2024-10-25 | 5.820 | 5.890 | 5.800 | 5.880 | 5.880 | 10,746,460 |
| 2024-10-24 | 5.840 | 5.850 | 5.780 | 5.820 | 5.820 | 7,960,542 |
| 2024-10-23 | 5.840 | 5.910 | 5.810 | 5.860 | 5.860 | 11,145,033 |
| 2024-10-22 | 5.800 | 5.850 | 5.790 | 5.830 | 5.830 | 10,124,562 |
| 2024-10-21 | 5.910 | 5.910 | 5.800 | 5.820 | 5.820 | 14,010,080 |
| 2024-10-18 | 5.870 | 5.920 | 5.760 | 5.870 | 5.870 | 22,379,020 |
| 2024-10-17 | 5.960 | 5.990 | 5.850 | 5.870 | 5.870 | 11,344,700 |
| 2024-10-16 | 5.870 | 5.980 | 5.840 | 5.950 | 5.950 | 11,223,013 |
| 2024-10-15 | 6.010 | 6.030 | 5.870 | 5.880 | 5.880 | 13,397,931 |
| 2024-10-14 | 5.920 | 6.030 | 5.860 | 6.000 | 6.000 | 16,923,976 |
| 2024-10-11 | 6.010 | 6.010 | 5.800 | 5.850 | 5.850 | 13,430,286 |
| 2024-10-10 | 5.860 | 6.150 | 5.750 | 6.010 | 6.010 | 26,680,706 |
| 2024-10-09 | 6.250 | 6.250 | 5.800 | 5.830 | 5.830 | 30,524,553 |
| 2024-10-08 | 6.680 | 6.680 | 6.010 | 6.320 | 6.320 | 43,125,701 |
| 2024-09-30 | 5.900 | 6.130 | 5.710 | 6.070 | 6.070 | 38,291,711 |
| 2024-09-27 | 5.650 | 5.680 | 5.540 | 5.660 | 5.660 | 15,360,261 |
| 2024-09-26 | 5.350 | 5.550 | 5.330 | 5.550 | 5.550 | 12,961,027 |
| 2024-09-25 | 5.240 | 5.420 | 5.230 | 5.320 | 5.320 | 15,992,183 |
| 2024-09-24 | 5.080 | 5.190 | 5.070 | 5.190 | 5.190 | 9,451,505 |
| 2024-09-23 | 5.040 | 5.080 | 5.010 | 5.060 | 5.060 | 3,071,205 |
| 2024-09-20 | 5.050 | 5.050 | 5.000 | 5.040 | 5.040 | 2,863,526 |
| 2024-09-19 | 4.960 | 5.080 | 4.950 | 5.040 | 5.040 | 6,245,251 |
| 2024-09-18 | 4.980 | 4.980 | 4.880 | 4.950 | 4.950 | 5,452,780 |
| 2024-09-13 | 5.020 | 5.030 | 4.970 | 4.980 | 4.980 | 3,600,880 |
| 2024-09-12 | 4.980 | 5.040 | 4.960 | 5.010 | 5.010 | 5,041,980 |
| 2024-09-11 | 4.960 | 4.990 | 4.930 | 4.980 | 4.980 | 3,632,560 |
| 2024-09-10 | 4.950 | 4.980 | 4.900 | 4.970 | 4.970 | 6,677,400 |
| 2024-09-09 | 4.940 | 4.950 | 4.880 | 4.940 | 4.940 | 4,174,420 |
| 2024-09-06 | 4.950 | 5.020 | 4.930 | 4.940 | 4.940 | 5,227,530 |
| 2024-09-05 | 4.920 | 4.960 | 4.910 | 4.950 | 4.950 | 4,300,180 |
| 2024-09-04 | 4.970 | 5.000 | 4.910 | 4.920 | 4.920 | 6,302,584 |
| 2024-09-03 | 4.990 | 5.010 | 4.950 | 4.980 | 4.980 | 5,503,071 |
| 2024-09-02 | 5.100 | 5.110 | 4.980 | 4.990 | 4.990 | 10,409,685 |
| 2024-08-30 | 5.080 | 5.170 | 5.040 | 5.100 | 5.100 | 15,217,747 |
| 2024-08-29 | 5.120 | 5.130 | 5.050 | 5.080 | 5.080 | 7,429,759 |
| 2024-08-28 | 5.200 | 5.200 | 5.120 | 5.130 | 5.130 | 6,452,770 |
| 2024-08-27 | 5.200 | 5.230 | 5.160 | 5.200 | 5.200 | 4,254,016 |
| 2024-08-26 | 5.170 | 5.230 | 5.150 | 5.230 | 5.230 | 4,168,770 |
| 2024-08-23 | 5.190 | 5.220 | 5.130 | 5.160 | 5.160 | 6,682,297 |
| 2024-08-22 | 5.240 | 5.260 | 5.190 | 5.200 | 5.200 | 4,286,475 |
| 2024-08-21 | 5.310 | 5.330 | 5.220 | 5.240 | 5.240 | 6,690,600 |
| 2024-08-20 | 5.420 | 5.430 | 5.290 | 5.320 | 5.320 | 7,806,300 |
| 2024-08-19 | 5.400 | 5.450 | 5.400 | 5.420 | 5.420 | 6,641,130 |
| 2024-08-16 | 5.500 | 5.510 | 5.420 | 5.430 | 5.430 | 5,310,200 |
| 2024-08-15 | 5.500 | 5.550 | 5.450 | 5.490 | 5.490 | 5,554,501 |
| 2024-08-14 | 5.540 | 5.600 | 5.490 | 5.500 | 5.500 | 4,488,272 |
| 2024-08-13 | 5.480 | 5.540 | 5.460 | 5.540 | 5.540 | 3,688,392 |
| 2024-08-12 | 5.560 | 5.600 | 5.490 | 5.500 | 5.500 | 4,631,189 |
| 2024-08-09 | 5.570 | 5.640 | 5.560 | 5.560 | 5.560 | 5,917,748 |
| 2024-08-08 | 5.530 | 5.600 | 5.510 | 5.580 | 5.580 | 5,893,810 |
| 2024-08-07 | 5.600 | 5.620 | 5.530 | 5.530 | 5.530 | 6,212,922 |
| 2024-08-06 | 5.650 | 5.690 | 5.540 | 5.600 | 5.600 | 9,836,326 |
| 2024-08-05 | 5.690 | 5.750 | 5.600 | 5.620 | 5.620 | 9,921,600 |
| 2024-08-02 | 5.720 | 5.750 | 5.660 | 5.720 | 5.720 | 9,193,002 |
| 2024-08-01 | 5.720 | 5.780 | 5.690 | 5.720 | 5.720 | 10,170,266 |
| 2024-07-31 | 5.570 | 5.740 | 5.550 | 5.710 | 5.710 | 16,819,129 |
| 2024-07-30 | 5.470 | 5.590 | 5.460 | 5.590 | 5.590 | 10,923,645 |
| 2024-07-29 | 5.430 | 5.510 | 5.400 | 5.490 | 5.490 | 6,155,327 |
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.