Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.540	15.730	15.420	15.730	10.255	20,215,057
2023-04-26	15.410	15.540	15.250	15.480	10.092	22,358,092
2023-04-25	15.470	15.680	15.210	15.410	10.047	24,997,196
2023-04-24	15.450	15.630	15.270	15.480	10.092	22,763,181
2023-04-21	15.410	15.790	15.250	15.450	10.073	21,337,565
2023-04-20	15.240	15.430	15.000	15.400	10.040	30,552,940
2023-04-19	15.300	15.490	15.230	15.300	9.975	19,557,868
2023-04-18	15.170	15.340	15.060	15.330	9.995	23,745,523
2023-04-17	14.770	15.330	14.770	15.170	9.890	34,496,572
2023-04-14	14.520	14.770	14.450	14.760	9.623	26,097,932
2023-04-13	14.430	14.600	14.410	14.540	9.479	16,821,889
2023-04-12	14.350	14.600	14.280	14.470	9.434	20,075,913
2023-04-11	14.300	14.390	14.130	14.340	9.349	24,300,348
2023-04-10	14.200	14.340	14.100	14.270	9.304	20,359,920
2023-04-07	14.300	14.330	14.130	14.170	9.238	14,586,012
2023-04-06	14.200	14.380	14.090	14.220	9.271	21,493,656
2023-04-04	13.870	14.420	13.580	14.140	9.219	50,137,274
2023-04-03	13.630	13.880	13.630	13.780	8.984	34,123,665
2023-03-31	13.420	14.070	13.250	13.800	8.997	48,646,304
2023-03-30	13.060	13.250	12.960	13.210	8.612	15,667,769
2023-03-29	13.150	13.160	13.000	13.060	8.515	14,771,135
2023-03-28	12.980	13.290	12.970	13.060	8.515	16,565,782
2023-03-27	12.950	13.010	12.770	12.980	8.462	22,556,256
2023-03-24	13.090	13.090	12.930	12.960	8.449	24,368,143
2023-03-23	13.130	13.240	12.980	13.120	8.554	23,735,272
2023-03-22	13.260	13.330	12.900	13.120	8.554	32,407,872
2023-03-21	13.410	13.490	12.940	13.060	8.515	50,934,903
2023-03-20	13.600	13.830	13.390	13.450	8.769	39,234,207
2023-03-17	13.630	13.800	13.510	13.540	8.828	24,442,958
2023-03-16	13.560	13.760	13.480	13.500	8.802	22,009,188
2023-03-15	13.310	13.730	13.260	13.640	8.893	25,161,452
2023-03-14	13.350	13.500	13.320	13.320	8.684	20,520,414
2023-03-13	13.240	13.430	13.240	13.400	8.736	20,127,811
2023-03-10	13.200	13.280	13.130	13.240	8.632	13,021,680
2023-03-09	13.160	13.320	13.060	13.260	8.645	18,352,880
2023-03-08	13.180	13.240	13.010	13.150	8.573	20,483,461
2023-03-07	13.270	13.480	13.180	13.220	8.619	25,230,385
2023-03-06	13.210	13.400	13.120	13.280	8.658	29,664,636
2023-03-03	13.190	13.360	13.110	13.210	8.612	21,026,381
2023-03-02	13.090	13.300	12.980	13.220	8.619	31,873,373
2023-03-01	12.700	13.240	12.670	13.190	8.599	40,703,019
2023-02-28	12.570	12.710	12.560	12.710	8.286	17,731,910
2023-02-27	12.600	12.700	12.490	12.560	8.189	12,145,189
2023-02-24	12.670	12.670	12.500	12.640	8.241	13,629,749
2023-02-23	12.580	12.650	12.520	12.600	8.215	13,686,248
2023-02-22	12.670	12.700	12.510	12.530	8.169	15,105,340
2023-02-21	12.710	12.800	12.530	12.650	8.247	20,725,405
2023-02-20	12.590	12.780	12.540	12.680	8.267	17,748,281
2023-02-17	12.490	12.790	12.490	12.580	8.202	24,415,924
2023-02-16	12.730	12.800	12.370	12.460	8.123	27,555,624
2023-02-15	12.720	12.800	12.660	12.710	8.286	15,584,840
2023-02-14	12.730	12.880	12.670	12.770	8.326	16,550,762
2023-02-13	12.570	12.870	12.470	12.760	8.319	26,957,392
2023-02-10	12.510	12.600	12.420	12.570	8.195	15,450,941
2023-02-09	12.640	12.640	12.380	12.500	8.150	26,920,114
2023-02-08	12.500	12.680	12.470	12.600	8.215	23,684,404
2023-02-07	12.350	12.580	12.220	12.530	8.169	31,870,995
2023-02-06	12.130	12.350	12.060	12.270	8.000	30,809,899
2023-02-03	12.300	12.360	12.130	12.230	7.973	28,304,151
2023-02-02	12.200	12.400	12.200	12.390	8.078	44,015,977

← NewerPage 15 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.