Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.880 | 6.890 | 6.630 | 6.640 | 6.640 | 22,901,516 |
| 2024-07-22 | 7.060 | 7.070 | 6.830 | 6.880 | 6.880 | 23,304,060 |
| 2024-07-19 | 7.100 | 7.100 | 6.990 | 7.060 | 7.060 | 15,001,825 |
| 2024-07-18 | 7.120 | 7.120 | 7.000 | 7.100 | 7.100 | 12,929,980 |
| 2024-07-17 | 7.000 | 7.110 | 6.980 | 7.070 | 7.070 | 17,795,662 |
| 2024-07-16 | 7.050 | 7.110 | 6.900 | 7.000 | 7.000 | 26,796,743 |
| 2024-07-15 | 7.560 | 7.640 | 7.510 | 7.600 | 7.600 | 19,853,361 |
| 2024-07-12 | 7.540 | 7.610 | 7.480 | 7.520 | 7.520 | 13,536,196 |
| 2024-07-11 | 7.560 | 7.610 | 7.520 | 7.580 | 7.580 | 12,997,419 |
| 2024-07-10 | 7.710 | 7.740 | 7.460 | 7.490 | 7.490 | 18,947,676 |
| 2024-07-09 | 7.680 | 7.760 | 7.590 | 7.730 | 7.730 | 12,329,199 |
| 2024-07-08 | 7.790 | 7.800 | 7.630 | 7.660 | 7.660 | 16,621,307 |
| 2024-07-05 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2024-07-04 | 7.880 | 7.960 | 7.740 | 7.780 | 7.780 | 14,820,210 |
| 2024-07-03 | 7.980 | 8.040 | 7.870 | 7.880 | 7.880 | 14,045,784 |
| 2024-07-02 | 8.100 | 8.110 | 7.970 | 7.990 | 7.990 | 17,903,808 |
| 2024-07-01 | 7.870 | 8.150 | 7.860 | 8.060 | 8.060 | 17,559,570 |
| 2024-06-28 | 7.940 | 7.980 | 7.880 | 7.890 | 7.890 | 10,982,857 |
| 2024-06-27 | 7.900 | 7.990 | 7.870 | 7.910 | 7.910 | 13,408,300 |
| 2024-06-26 | 7.860 | 7.920 | 7.800 | 7.900 | 7.900 | 13,626,760 |
| 2024-06-25 | 8.060 | 8.070 | 7.850 | 7.900 | 7.900 | 18,827,088 |
| 2024-06-24 | 8.140 | 8.190 | 7.980 | 8.010 | 8.010 | 19,488,747 |
| 2024-06-21 | 8.150 | 8.190 | 8.100 | 8.140 | 8.140 | 10,361,626 |
| 2024-06-20 | 8.160 | 8.180 | 8.110 | 8.150 | 8.150 | 12,822,740 |
| 2024-06-19 | 8.160 | 8.220 | 8.140 | 8.170 | 8.170 | 12,074,956 |
| 2024-06-18 | 8.180 | 8.260 | 8.120 | 8.190 | 8.190 | 20,581,786 |
| 2024-06-17 | 8.030 | 8.260 | 7.980 | 8.160 | 8.160 | 35,078,257 |
| 2024-06-14 | 8.340 | 8.500 | 7.950 | 8.030 | 8.030 | 91,480,587 |
| 2024-06-13 | 8.390 | 8.480 | 8.360 | 8.370 | 8.370 | 31,173,758 |
| 2024-06-12 | 8.160 | 8.410 | 8.130 | 8.400 | 8.400 | 38,556,418 |
| 2024-06-11 | 8.190 | 8.250 | 8.140 | 8.160 | 8.160 | 19,404,064 |
| 2024-06-07 | 8.190 | 8.200 | 8.100 | 8.190 | 8.190 | 20,786,963 |
| 2024-06-06 | 8.170 | 8.200 | 8.090 | 8.100 | 8.100 | 22,101,500 |
| 2024-06-05 | 8.190 | 8.240 | 8.140 | 8.150 | 8.150 | 17,302,120 |
| 2024-06-04 | 8.110 | 8.200 | 8.050 | 8.190 | 8.190 | 23,801,004 |
| 2024-06-03 | 7.960 | 8.260 | 7.870 | 8.130 | 8.130 | 59,899,662 |
| 2024-05-31 | 7.770 | 7.900 | 7.760 | 7.860 | 7.860 | 30,137,806 |
| 2024-05-30 | 7.700 | 7.820 | 7.660 | 7.740 | 7.740 | 24,559,739 |
| 2024-05-29 | 7.660 | 7.760 | 7.610 | 7.680 | 7.680 | 21,292,471 |
| 2024-05-28 | 7.630 | 7.720 | 7.600 | 7.650 | 7.650 | 20,530,696 |
| 2024-05-27 | 7.580 | 7.660 | 7.570 | 7.620 | 7.620 | 17,223,432 |
| 2024-05-24 | 7.600 | 7.660 | 7.570 | 7.580 | 7.580 | 13,333,580 |
| 2024-05-23 | 7.660 | 7.670 | 7.570 | 7.610 | 7.610 | 15,186,313 |
| 2024-05-22 | 7.560 | 7.680 | 7.530 | 7.660 | 7.660 | 21,760,966 |
| 2024-05-21 | 7.690 | 7.700 | 7.530 | 7.570 | 7.570 | 29,257,989 |
| 2024-05-20 | 7.710 | 7.750 | 7.650 | 7.710 | 7.710 | 17,022,054 |
| 2024-05-17 | 7.660 | 7.710 | 7.630 | 7.700 | 7.700 | 16,922,531 |
| 2024-05-16 | 7.630 | 7.700 | 7.610 | 7.660 | 7.660 | 18,374,248 |
| 2024-05-15 | 7.630 | 7.690 | 7.570 | 7.620 | 7.620 | 16,004,334 |
| 2024-05-14 | 7.670 | 7.680 | 7.610 | 7.650 | 7.650 | 17,156,760 |
| 2024-05-13 | 7.600 | 7.690 | 7.550 | 7.650 | 7.650 | 21,988,340 |
| 2024-05-10 | 7.520 | 7.620 | 7.460 | 7.610 | 7.610 | 26,242,570 |
| 2024-05-09 | 7.360 | 7.540 | 7.340 | 7.520 | 7.520 | 34,505,006 |
| 2024-05-08 | 7.360 | 7.410 | 7.320 | 7.350 | 7.350 | 21,412,808 |
| 2024-05-07 | 7.310 | 7.370 | 7.280 | 7.340 | 7.340 | 21,694,156 |
| 2024-05-06 | 7.260 | 7.380 | 7.250 | 7.310 | 7.310 | 35,414,745 |
| 2024-04-30 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 46,199,770 |
| 2024-04-29 | 7.280 | 7.320 | 7.210 | 7.240 | 7.240 | 34,353,663 |
| 2024-04-26 | 7.300 | 7.320 | 7.180 | 7.300 | 7.300 | 33,854,460 |
| 2024-04-25 | 7.290 | 7.350 | 7.280 | 7.330 | 7.330 | 21,563,654 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 1.2740 CNY |
| 2022-06-15 | 0.4700 CNY |
| 2021-07-08 | 0.2500 CNY |
| 2020-07-08 | 0.0700 CNY |
| 2019-07-18 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.