Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.890	7.920	7.760	7.840	7.840	22,407,859
2023-10-25	8.050	8.100	7.900	7.950	7.950	30,924,523
2023-10-24	7.800	7.950	7.700	7.880	7.880	23,080,080
2023-10-23	7.900	7.920	7.710	7.800	7.800	22,264,865
2023-10-20	7.940	8.030	7.820	7.910	7.910	27,786,218
2023-10-19	7.920	7.970	7.750	7.850	7.850	22,250,816
2023-10-18	8.010	8.020	7.830	7.860	7.860	22,235,327
2023-10-17	8.100	8.130	7.980	8.000	8.000	25,091,200
2023-10-16	8.200	8.230	8.010	8.100	8.100	19,747,938
2023-10-13	8.230	8.260	8.140	8.170	8.170	21,028,129
2023-10-12	8.340	8.390	8.250	8.280	8.280	23,008,680
2023-10-11	8.630	8.640	8.260	8.300	8.300	44,798,814
2023-10-10	8.810	8.820	8.490	8.570	8.570	42,067,954
2023-10-09	8.670	8.870	8.650	8.820	8.820	34,331,751
2023-09-28	8.590	8.680	8.510	8.670	8.670	25,532,751
2023-09-27	8.660	8.670	8.480	8.600	8.600	39,776,664
2023-09-26	8.460	8.700	8.460	8.610	8.610	38,138,759
2023-09-25	8.420	8.570	8.410	8.470	8.470	38,377,764
2023-09-22	8.260	8.510	8.260	8.490	8.490	48,421,445
2023-09-21	8.250	8.340	8.230	8.280	8.280	33,661,092
2023-09-20	8.180	8.300	8.150	8.250	8.250	46,897,550
2023-09-19	8.060	8.240	8.060	8.180	8.180	37,164,647
2023-09-18	8.190	8.320	8.040	8.110	8.110	43,748,988
2023-09-15	8.130	8.250	8.060	8.150	8.150	59,944,609
2023-09-14	7.990	8.140	7.900	8.130	8.130	67,427,288
2023-09-13	7.860	7.940	7.780	7.910	7.910	38,695,088
2023-09-12	7.630	7.910	7.620	7.850	7.850	65,832,281
2023-09-11	7.580	7.830	7.570	7.650	7.650	89,354,806
2023-09-08	7.540	7.700	7.420	7.610	7.610	44,915,363
2023-09-07	7.600	7.700	7.490	7.510	7.510	55,230,467
2023-09-06	7.590	7.740	7.460	7.620	7.620	78,767,830
2023-09-05	7.360	7.740	7.320	7.680	7.680	170,873,350
2023-09-04	8.210	8.300	7.990	7.990	7.990	83,845,991
2023-09-01	8.870	8.990	8.830	8.880	8.880	21,873,435
2023-08-31	8.830	8.990	8.750	8.910	8.910	21,231,236
2023-08-30	9.180	9.180	8.670	8.970	8.970	53,220,986
2023-08-29	9.300	9.360	9.200	9.260	9.260	25,347,040
2023-08-28	9.600	9.650	9.270	9.330	9.330	19,921,232
2023-08-25	9.050	9.290	9.040	9.260	9.260	15,928,780
2023-08-24	9.320	9.350	9.000	9.100	9.100	23,350,480
2023-08-23	9.370	9.460	9.290	9.290	9.290	10,563,313
2023-08-22	9.310	9.410	9.280	9.380	9.380	10,395,067
2023-08-21	9.280	9.460	9.240	9.320	9.320	15,543,345
2023-08-18	9.320	9.420	9.270	9.290	9.290	8,932,492
2023-08-17	9.430	9.450	9.270	9.330	9.330	13,069,056
2023-08-16	9.400	9.480	9.350	9.420	9.420	8,041,648
2023-08-15	9.480	9.500	9.350	9.430	9.430	9,506,106
2023-08-14	9.320	9.500	9.250	9.480	9.480	13,774,176
2023-08-11	9.510	9.610	9.340	9.350	9.350	14,165,317
2023-08-10	9.520	9.560	9.500	9.540	9.540	7,209,840
2023-08-09	9.550	9.580	9.500	9.520	9.520	7,824,799
2023-08-08	9.530	9.600	9.500	9.550	9.550	7,633,529
2023-08-07	9.650	9.650	9.520	9.560	9.560	12,608,731
2023-08-04	9.670	9.760	9.600	9.650	9.650	10,053,880
2023-08-03	9.560	9.690	9.520	9.650	9.650	10,752,365
2023-08-02	9.720	9.730	9.540	9.560	9.560	17,686,613
2023-08-01	9.890	9.920	9.660	9.720	9.720	24,434,379
2023-07-31	9.780	9.930	9.780	9.880	9.880	17,007,916
2023-07-28	9.670	9.800	9.570	9.780	9.780	14,693,240
2023-07-27	9.770	9.790	9.650	9.670	9.670	11,356,822

← NewerPage 13 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.