Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.770	9.790	9.650	9.670	9.670	11,356,822
2023-07-26	9.700	9.830	9.650	9.750	9.750	11,873,645
2023-07-25	9.660	9.790	9.650	9.710	9.710	13,967,780
2023-07-24	9.660	9.730	9.500	9.670	9.670	20,954,473
2023-07-21	9.750	9.780	9.580	9.680	9.680	16,067,125
2023-07-20	9.890	9.910	9.660	9.720	9.720	20,530,855
2023-07-19	9.920	9.970	9.840	9.910	9.910	12,271,455
2023-07-18	9.930	9.980	9.830	9.860	9.860	8,050,382
2023-07-17	9.950	9.970	9.830	9.920	9.920	6,229,324
2023-07-14	9.890	10.050	9.890	9.950	9.950	13,900,299
2023-07-13	9.800	9.930	9.770	9.910	9.910	10,489,007
2023-07-12	10.000	10.010	9.750	9.750	9.750	18,089,706
2023-07-11	10.000	10.110	9.930	9.980	9.980	11,116,307
2023-07-10	9.980	10.170	9.940	10.000	10.000	18,304,165
2023-07-07	9.850	9.930	9.760	9.920	9.920	10,724,095
2023-07-06	9.880	9.970	9.830	9.900	9.900	10,803,205
2023-07-05	9.800	9.970	9.780	9.880	9.880	7,881,415
2023-07-04	10.040	10.070	9.770	9.840	9.840	13,766,255
2023-07-03	9.800	10.100	9.800	9.970	9.970	19,043,732
2023-06-30	9.870	9.920	9.760	9.810	9.810	12,514,899
2023-06-29	9.790	9.920	9.770	9.820	9.820	9,911,838
2023-06-28	9.600	9.810	9.560	9.780	9.780	13,828,904
2023-06-27	9.480	9.720	9.480	9.630	9.630	14,828,048
2023-06-26	9.510	9.590	9.300	9.550	9.550	28,577,190
2023-06-21	9.550	9.710	9.430	9.550	9.550	19,937,304
2023-06-20	9.690	9.780	9.620	9.650	9.650	13,725,026
2023-06-19	9.930	9.990	9.650	9.690	9.690	21,700,784
2023-06-16	9.690	10.060	9.690	9.920	9.920	25,293,828
2023-06-15	9.800	9.830	9.540	9.690	9.690	23,419,738
2023-06-14	14.690	14.870	14.520	14.600	9.519	21,197,982
2023-06-13	14.810	14.860	14.660	14.700	9.584	15,269,759
2023-06-12	14.960	14.970	14.730	14.770	9.629	13,811,140
2023-06-09	14.850	14.980	14.750	14.940	9.740	15,651,095
2023-06-08	14.770	14.860	14.630	14.820	9.662	11,890,058
2023-06-07	14.780	14.820	14.600	14.710	9.590	10,728,552
2023-06-06	14.540	14.800	14.500	14.620	9.532	16,392,994
2023-06-05	14.400	14.750	14.300	14.590	9.512	15,113,635
2023-06-02	14.470	14.580	14.300	14.480	9.440	19,531,894
2023-06-01	15.200	15.330	14.360	14.440	9.414	40,086,181
2023-05-31	14.530	15.260	14.480	15.200	9.910	34,332,306
2023-05-30	14.140	14.530	14.030	14.530	9.473	22,017,678
2023-05-29	14.050	14.390	13.950	14.210	9.264	15,790,674
2023-05-26	14.020	14.120	13.840	14.050	9.160	10,211,451
2023-05-25	13.920	14.090	13.800	14.050	9.160	14,949,579
2023-05-24	14.070	14.160	13.910	14.030	9.147	11,775,232
2023-05-23	14.450	14.470	14.110	14.120	9.206	16,932,559
2023-05-22	14.540	14.690	14.330	14.470	9.434	14,000,427
2023-05-19	14.500	14.560	14.370	14.560	9.493	10,631,931
2023-05-18	14.670	14.760	14.460	14.520	9.466	13,411,848
2023-05-17	14.660	14.730	14.430	14.680	9.571	13,272,806
2023-05-16	14.620	14.860	14.600	14.660	9.558	20,026,770
2023-05-15	14.530	14.630	14.260	14.600	9.519	20,807,523
2023-05-12	14.810	15.000	14.530	14.530	9.473	16,432,752
2023-05-11	14.820	14.930	14.710	14.800	9.649	12,835,246
2023-05-10	15.020	15.050	14.730	14.810	9.656	26,371,325
2023-05-09	15.170	15.360	14.930	15.050	9.812	32,014,003
2023-05-08	15.320	15.380	15.120	15.160	9.884	21,398,123
2023-05-05	15.390	15.580	15.080	15.220	9.923	34,972,616
2023-05-04	15.900	15.900	15.000	15.550	10.138	46,565,537
2023-04-28	15.740	15.910	15.580	15.850	10.334	26,508,549

← NewerPage 14 of 21 · 1,213 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.