Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.250 | 7.390 | 7.220 | 7.340 | 7.340 | 35,340,620 |
| 2024-04-23 | 7.480 | 7.480 | 7.100 | 7.260 | 7.260 | 75,886,110 |
| 2024-04-22 | 7.850 | 7.920 | 7.750 | 7.770 | 7.770 | 38,399,580 |
| 2024-04-19 | 7.720 | 7.920 | 7.710 | 7.860 | 7.860 | 28,574,240 |
| 2024-04-18 | 7.820 | 7.920 | 7.760 | 7.790 | 7.790 | 28,567,812 |
| 2024-04-17 | 7.750 | 7.840 | 7.650 | 7.840 | 7.840 | 30,520,101 |
| 2024-04-16 | 7.740 | 7.870 | 7.680 | 7.710 | 7.710 | 32,133,029 |
| 2024-04-15 | 7.600 | 7.780 | 7.500 | 7.750 | 7.750 | 31,695,112 |
| 2024-04-12 | 7.730 | 7.750 | 7.560 | 7.560 | 7.560 | 16,279,220 |
| 2024-04-11 | 7.560 | 7.750 | 7.520 | 7.710 | 7.710 | 17,126,193 |
| 2024-04-10 | 7.690 | 7.730 | 7.550 | 7.600 | 7.600 | 18,121,717 |
| 2024-04-09 | 7.850 | 7.880 | 7.660 | 7.690 | 7.690 | 25,532,040 |
| 2024-04-08 | 7.870 | 7.990 | 7.840 | 7.860 | 7.860 | 28,415,131 |
| 2024-04-03 | 7.780 | 7.890 | 7.770 | 7.870 | 7.870 | 26,811,728 |
| 2024-04-02 | 7.840 | 7.850 | 7.740 | 7.780 | 7.780 | 20,589,692 |
| 2024-04-01 | 7.600 | 7.770 | 7.580 | 7.770 | 7.770 | 27,869,723 |
| 2024-03-29 | 7.410 | 7.580 | 7.400 | 7.580 | 7.580 | 12,558,745 |
| 2024-03-28 | 7.400 | 7.470 | 7.340 | 7.430 | 7.430 | 18,771,951 |
| 2024-03-27 | 7.380 | 7.490 | 7.380 | 7.400 | 7.400 | 19,413,733 |
| 2024-03-26 | 7.440 | 7.470 | 7.360 | 7.410 | 7.410 | 21,684,268 |
| 2024-03-25 | 7.470 | 7.540 | 7.450 | 7.460 | 7.460 | 20,304,486 |
| 2024-03-22 | 7.590 | 7.590 | 7.470 | 7.500 | 7.500 | 19,804,511 |
| 2024-03-21 | 7.620 | 7.630 | 7.550 | 7.590 | 7.590 | 15,586,655 |
| 2024-03-20 | 7.610 | 7.640 | 7.570 | 7.620 | 7.620 | 19,329,046 |
| 2024-03-19 | 7.660 | 7.730 | 7.610 | 7.640 | 7.640 | 23,320,434 |
| 2024-03-18 | 7.720 | 7.790 | 7.690 | 7.730 | 7.730 | 24,142,329 |
| 2024-03-15 | 7.670 | 7.700 | 7.600 | 7.690 | 7.690 | 20,488,226 |
| 2024-03-14 | 7.710 | 7.750 | 7.670 | 7.700 | 7.700 | 21,048,895 |
| 2024-03-13 | 7.750 | 7.770 | 7.700 | 7.710 | 7.710 | 23,087,827 |
| 2024-03-12 | 7.910 | 7.920 | 7.670 | 7.780 | 7.780 | 42,350,615 |
| 2024-03-11 | 8.060 | 8.140 | 7.880 | 7.930 | 7.930 | 43,403,750 |
| 2024-03-08 | 8.000 | 8.120 | 7.980 | 8.060 | 8.060 | 23,327,264 |
| 2024-03-07 | 7.990 | 8.060 | 7.980 | 8.000 | 8.000 | 17,741,478 |
| 2024-03-06 | 8.000 | 8.060 | 7.970 | 8.020 | 8.020 | 20,821,500 |
| 2024-03-05 | 7.970 | 8.060 | 7.950 | 7.980 | 7.980 | 18,417,368 |
| 2024-03-04 | 8.050 | 8.060 | 7.910 | 8.020 | 8.020 | 25,466,559 |
| 2024-03-01 | 8.140 | 8.150 | 8.020 | 8.070 | 8.070 | 27,731,748 |
| 2024-02-29 | 8.050 | 8.180 | 8.030 | 8.160 | 8.160 | 23,733,601 |
| 2024-02-28 | 8.180 | 8.180 | 8.050 | 8.080 | 8.080 | 28,465,824 |
| 2024-02-27 | 8.050 | 8.160 | 8.030 | 8.120 | 8.120 | 35,141,825 |
| 2024-02-26 | 8.270 | 8.310 | 8.060 | 8.080 | 8.080 | 40,494,875 |
| 2024-02-23 | 8.330 | 8.420 | 8.260 | 8.300 | 8.300 | 31,346,768 |
| 2024-02-22 | 8.410 | 8.410 | 8.230 | 8.280 | 8.280 | 39,818,605 |
| 2024-02-21 | 8.460 | 8.630 | 8.330 | 8.370 | 8.370 | 45,605,874 |
| 2024-02-20 | 8.370 | 8.550 | 8.310 | 8.490 | 8.490 | 32,407,954 |
| 2024-02-19 | 8.000 | 8.390 | 7.980 | 8.390 | 8.390 | 55,682,700 |
| 2024-02-08 | 8.120 | 8.130 | 7.860 | 7.950 | 7.950 | 45,717,869 |
| 2024-02-07 | 8.160 | 8.190 | 8.040 | 8.120 | 8.120 | 39,662,016 |
| 2024-02-06 | 8.000 | 8.150 | 7.970 | 8.130 | 8.130 | 41,039,493 |
| 2024-02-05 | 7.940 | 8.100 | 7.800 | 7.990 | 7.990 | 37,855,544 |
| 2024-02-02 | 7.990 | 8.170 | 7.860 | 8.000 | 8.000 | 36,388,434 |
| 2024-02-01 | 7.930 | 8.070 | 7.920 | 7.970 | 7.970 | 25,914,583 |
| 2024-01-31 | 7.980 | 8.140 | 7.910 | 8.020 | 8.020 | 36,963,194 |
| 2024-01-30 | 8.100 | 8.200 | 7.980 | 8.000 | 8.000 | 27,564,149 |
| 2024-01-29 | 8.120 | 8.300 | 8.090 | 8.130 | 8.130 | 40,698,176 |
| 2024-01-26 | 7.950 | 8.220 | 7.920 | 8.090 | 8.090 | 40,211,483 |
| 2024-01-25 | 7.480 | 7.990 | 7.480 | 7.980 | 7.980 | 64,093,376 |
| 2024-01-24 | 7.150 | 7.450 | 7.110 | 7.450 | 7.450 | 27,887,596 |
| 2024-01-23 | 7.050 | 7.150 | 6.950 | 7.140 | 7.140 | 17,439,956 |
| 2024-01-22 | 7.300 | 7.320 | 7.020 | 7.080 | 7.080 | 20,350,825 |
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.