Sichuan Road & Bridge Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.350	7.440	7.260	7.290	7.290	13,487,615
2024-01-18	7.370	7.370	7.110	7.300	7.300	26,700,159
2024-01-17	7.480	7.540	7.390	7.400	7.400	11,897,520
2024-01-16	7.530	7.570	7.440	7.500	7.500	14,319,892
2024-01-15	7.540	7.610	7.500	7.560	7.560	13,473,800
2024-01-12	7.450	7.600	7.440	7.550	7.550	11,797,405
2024-01-11	7.530	7.530	7.360	7.480	7.480	15,236,692
2024-01-10	7.510	7.570	7.490	7.500	7.500	12,541,466
2024-01-09	7.570	7.590	7.480	7.530	7.530	17,646,718
2024-01-08	7.600	7.680	7.550	7.560	7.560	22,422,015
2024-01-05	7.590	7.680	7.540	7.590	7.590	17,545,137
2024-01-04	7.590	7.660	7.530	7.580	7.580	13,123,540
2024-01-03	7.520	7.590	7.500	7.590	7.590	12,743,768
2024-01-02	7.470	7.550	7.450	7.520	7.520	12,906,032
2023-12-29	7.530	7.560	7.460	7.490	7.490	13,173,480
2023-12-28	7.470	7.560	7.430	7.520	7.520	15,757,792
2023-12-27	7.390	7.500	7.380	7.480	7.480	15,098,710
2023-12-26	7.330	7.410	7.320	7.390	7.390	11,609,074
2023-12-25	7.300	7.340	7.280	7.320	7.320	8,709,203
2023-12-22	7.260	7.340	7.250	7.320	7.320	10,823,574
2023-12-21	7.210	7.300	7.160	7.280	7.280	11,190,900
2023-12-20	7.250	7.310	7.230	7.250	7.250	12,019,379
2023-12-19	7.300	7.310	7.200	7.250	7.250	11,993,023
2023-12-18	7.340	7.380	7.220	7.280	7.280	16,894,762
2023-12-15	7.380	7.450	7.320	7.330	7.330	14,452,660
2023-12-14	7.430	7.460	7.360	7.380	7.380	18,107,342
2023-12-13	7.530	7.570	7.420	7.440	7.440	20,292,658
2023-12-12	7.480	7.550	7.420	7.550	7.550	23,221,465
2023-12-11	7.570	7.570	7.360	7.480	7.480	48,137,859
2023-12-08	7.600	7.720	7.570	7.590	7.590	46,116,805
2023-12-07	7.650	7.650	7.490	7.590	7.590	27,739,045
2023-12-06	7.690	7.700	7.560	7.660	7.660	16,880,801
2023-12-05	7.830	7.830	7.680	7.700	7.700	16,506,163
2023-12-04	7.730	7.830	7.720	7.800	7.800	18,202,646
2023-12-01	7.710	7.760	7.670	7.710	7.710	12,083,228
2023-11-30	7.680	7.770	7.680	7.720	7.720	17,212,348
2023-11-29	7.700	7.750	7.670	7.700	7.700	16,590,338
2023-11-28	7.750	7.800	7.690	7.740	7.740	16,302,473
2023-11-27	7.780	7.790	7.600	7.740	7.740	30,141,564
2023-11-24	7.870	7.940	7.840	7.870	7.870	15,622,623
2023-11-23	7.810	7.870	7.790	7.850	7.850	10,779,414
2023-11-22	7.800	7.860	7.780	7.820	7.820	11,592,280
2023-11-21	7.710	7.910	7.710	7.820	7.820	27,522,095
2023-11-20	7.870	7.910	7.700	7.720	7.720	43,730,829
2023-11-17	7.860	7.890	7.810	7.870	7.870	13,887,621
2023-11-16	7.880	7.900	7.830	7.860	7.860	9,691,677
2023-11-15	7.880	7.900	7.820	7.880	7.880	16,944,620
2023-11-14	7.890	7.940	7.810	7.840	7.840	22,761,756
2023-11-13	7.910	7.910	7.770	7.870	7.870	18,097,817
2023-11-10	7.940	7.980	7.830	7.920	7.920	14,029,559
2023-11-09	7.880	8.020	7.840	7.960	7.960	20,815,615
2023-11-08	7.950	8.010	7.820	7.890	7.890	24,036,940
2023-11-07	7.800	7.980	7.770	7.940	7.940	18,427,897
2023-11-06	7.720	7.820	7.710	7.820	7.820	17,871,965
2023-11-03	7.680	7.790	7.680	7.730	7.730	16,707,936
2023-11-02	7.700	7.750	7.680	7.710	7.710	14,359,119
2023-11-01	7.710	7.750	7.630	7.700	7.700	22,191,245
2023-10-31	7.670	7.780	7.660	7.710	7.710	22,015,486
2023-10-30	7.830	7.840	7.670	7.810	7.810	25,837,588
2023-10-27	7.830	7.890	7.780	7.830	7.830	22,821,033

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.