Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.770	12.240	11.720	12.180	7.941	76,133,299
2023-01-31	11.720	11.850	11.570	11.730	7.648	49,211,419
2023-01-30	11.580	11.640	11.400	11.450	7.465	21,480,019
2023-01-20	11.200	11.630	11.200	11.540	7.524	29,121,272
2023-01-19	11.280	11.330	11.150	11.320	7.380	19,431,823
2023-01-18	10.900	11.360	10.820	11.320	7.380	55,412,560
2023-01-17	10.900	10.900	10.760	10.870	7.087	13,209,191
2023-01-16	10.830	10.900	10.670	10.850	7.074	16,503,636
2023-01-13	10.690	10.780	10.600	10.700	6.976	9,466,100
2023-01-12	10.690	10.820	10.580	10.770	7.022	15,480,347
2023-01-11	10.680	10.760	10.580	10.640	6.937	13,821,533
2023-01-10	10.850	10.920	10.670	10.710	6.983	14,595,434
2023-01-09	10.850	11.040	10.770	10.890	7.100	19,441,114
2023-01-06	10.920	10.950	10.720	10.800	7.041	14,347,982
2023-01-05	11.020	11.050	10.850	10.920	7.119	16,736,405
2023-01-04	10.950	10.960	10.790	10.940	7.132	19,107,564
2023-01-03	11.100	11.100	10.850	10.930	7.126	22,433,695
2022-12-30	11.030	11.140	10.880	11.120	7.250	29,068,125
2022-12-29	10.900	11.100	10.800	11.030	7.191	27,897,954
2022-12-28	10.900	11.050	10.860	11.000	7.172	20,561,431
2022-12-27	10.650	10.990	10.650	10.990	7.165	26,862,085
2022-12-26	10.520	10.620	10.450	10.620	6.924	14,655,769
2022-12-23	10.410	10.560	10.300	10.520	6.859	10,903,194
2022-12-22	10.560	10.630	10.400	10.450	6.813	12,699,426
2022-12-21	10.680	10.830	10.520	10.580	6.898	13,005,804
2022-12-20	10.650	10.700	10.510	10.540	6.872	14,645,542
2022-12-19	10.940	10.970	10.550	10.630	6.930	20,861,114
2022-12-16	10.820	11.050	10.820	10.970	7.152	14,663,107
2022-12-15	10.960	10.970	10.810	10.890	7.100	13,076,348
2022-12-14	11.080	11.110	10.900	10.970	7.152	24,650,736
2022-12-13	11.110	11.160	11.000	11.120	7.250	24,722,728
2022-12-12	11.200	11.300	11.040	11.110	7.243	40,059,705
2022-12-09	11.280	11.430	11.200	11.290	7.361	49,421,758
2022-12-08	11.190	11.340	11.110	11.270	7.348	25,478,810
2022-12-07	11.250	11.370	11.150	11.260	7.341	25,170,247
2022-12-06	11.470	11.550	11.280	11.330	7.387	22,799,310
2022-12-05	11.400	11.650	11.360	11.470	7.478	31,799,898
2022-12-02	11.380	11.460	11.200	11.370	7.413	32,874,863
2022-12-01	11.740	11.750	11.420	11.420	7.445	35,276,330
2022-11-30	11.680	11.750	11.550	11.730	7.648	24,816,681
2022-11-29	11.700	11.790	11.520	11.730	7.648	26,913,131
2022-11-28	11.550	11.900	11.460	11.700	7.628	33,715,472
2022-11-25	11.400	11.680	11.400	11.640	7.589	23,231,404
2022-11-24	11.510	11.660	11.470	11.500	7.498	21,254,797
2022-11-23	11.610	11.880	11.460	11.490	7.491	32,811,529
2022-11-22	11.200	11.970	11.180	11.610	7.569	50,926,365
2022-11-21	11.150	11.280	11.030	11.200	7.302	15,208,954
2022-11-18	11.260	11.410	11.120	11.230	7.322	18,815,700
2022-11-17	11.360	11.400	11.230	11.290	7.361	14,474,860
2022-11-16	11.620	11.720	11.400	11.410	7.439	22,941,324
2022-11-15	11.480	11.690	11.320	11.630	7.582	31,017,891
2022-11-14	11.460	11.520	11.330	11.430	7.452	26,948,149
2022-11-11	11.120	11.550	11.120	11.450	7.465	54,048,082
2022-11-10	11.010	11.040	10.850	11.000	7.172	25,680,776
2022-11-09	11.170	11.250	11.070	11.090	7.230	19,951,895
2022-11-08	11.140	11.240	10.990	11.120	7.250	29,998,320
2022-11-07	11.310	11.320	11.100	11.120	7.250	27,612,131
2022-11-04	11.170	11.430	11.130	11.350	7.400	32,060,229
2022-11-03	11.120	11.300	11.080	11.170	7.282	21,410,113
2022-11-02	11.310	11.380	11.010	11.230	7.322	30,488,680

← NewerPage 16 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.