Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.080 | 5.100 | 4.990 | 5.020 | 5.020 | 10,559,997 |
| 2026-10-21 | 5.090 | 5.130 | 5.060 | 5.070 | 5.070 | 6,253,340 |
| 2026-10-20 | 5.110 | 5.140 | 5.030 | 5.080 | 5.080 | 7,856,400 |
| 2026-10-19 | 5.130 | 5.220 | 5.080 | 5.150 | 5.150 | 8,284,700 |
| 2026-10-16 | 5.040 | 5.240 | 5.010 | 5.170 | 5.170 | 18,783,511 |
| 2026-10-15 | 5.140 | 5.150 | 4.980 | 5.010 | 5.010 | 14,678,100 |
| 2026-10-14 | 5.170 | 5.240 | 5.150 | 5.190 | 5.190 | 9,805,745 |
| 2026-10-13 | 5.170 | 5.220 | 5.120 | 5.190 | 5.190 | 11,520,860 |
| 2026-10-12 | 5.220 | 5.270 | 5.150 | 5.180 | 5.180 | 10,954,040 |
| 2026-10-09 | 5.120 | 5.240 | 5.120 | 5.230 | 5.230 | 16,467,594 |
| 2026-10-08 | 5.130 | 5.190 | 5.110 | 5.150 | 5.150 | 9,299,360 |
| 2026-09-30 | 5.100 | 5.170 | 5.050 | 5.140 | 5.140 | 9,996,327 |
| 2026-09-29 | 5.010 | 5.130 | 5.010 | 5.100 | 5.100 | 9,679,820 |
| 2026-09-28 | 5.090 | 5.110 | 5.000 | 5.020 | 5.020 | 8,463,748 |
| 2026-09-24 | 5.100 | 5.160 | 5.080 | 5.110 | 5.110 | 6,913,771 |
| 2026-09-23 | 5.170 | 5.240 | 5.110 | 5.110 | 5.110 | 10,661,938 |
| 2026-09-22 | 5.170 | 5.240 | 5.140 | 5.180 | 5.180 | 13,805,082 |
Page 1 of 1 · 17 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.