Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.350	11.420	10.970	11.370	7.413	45,859,868
2022-10-31	11.050	11.440	11.050	11.250	7.335	35,367,774
2022-10-28	11.700	11.740	11.100	11.380	7.419	49,059,449
2022-10-27	11.640	11.640	11.640	11.640	7.589	0
2022-10-26	11.530	11.760	11.350	11.640	7.589	39,560,367
2022-10-25	11.420	11.490	11.220	11.450	7.465	36,526,954
2022-10-24	11.890	12.080	11.370	11.410	7.439	78,874,304
2022-10-21	11.190	12.150	11.180	12.070	7.869	96,923,481
2022-10-20	10.990	11.180	10.880	11.080	7.224	57,222,821
2022-10-19	10.850	11.100	10.740	10.940	7.132	68,774,890
2022-10-18	10.600	10.660	10.530	10.600	6.911	19,091,828
2022-10-17	10.390	10.610	10.250	10.560	6.885	38,284,495
2022-10-14	10.260	10.370	10.260	10.290	6.709	19,569,544
2022-10-13	10.400	10.420	10.220	10.260	6.689	21,441,625
2022-10-12	10.380	10.450	10.160	10.410	6.787	27,659,653
2022-10-11	10.220	10.490	10.220	10.370	6.761	27,320,934
2022-10-10	10.220	10.490	10.220	10.300	6.715	32,210,082
2022-09-30	10.310	10.450	10.120	10.220	6.663	44,090,726
2022-09-29	10.340	11.210	10.270	10.510	6.852	91,947,822
2022-09-28	10.400	10.400	10.180	10.190	6.644	14,135,409
2022-09-27	10.300	10.420	10.150	10.370	6.761	15,834,862
2022-09-26	10.330	10.450	10.260	10.270	6.696	20,179,786
2022-09-23	10.340	10.500	10.280	10.390	6.774	22,011,452
2022-09-22	10.430	10.520	10.300	10.300	6.715	16,751,154
2022-09-21	10.260	10.560	10.050	10.510	6.852	28,112,011
2022-09-20	10.330	10.430	10.160	10.200	6.650	17,792,783
2022-09-19	10.290	10.450	10.210	10.360	6.754	20,693,958
2022-09-16	10.640	10.680	10.220	10.300	6.715	34,025,101
2022-09-15	10.700	10.800	10.530	10.680	6.963	23,933,431
2022-09-14	10.800	10.800	10.660	10.710	6.983	17,974,860
2022-09-13	10.890	10.970	10.810	10.890	7.100	18,877,563
2022-09-09	10.860	11.020	10.830	10.880	7.093	21,798,175
2022-09-08	10.800	10.950	10.720	10.830	7.061	24,604,109
2022-09-07	10.990	11.000	10.780	10.840	7.067	20,130,492
2022-09-06	10.930	11.000	10.750	10.910	7.113	28,222,185
2022-09-05	10.750	11.080	10.700	10.950	7.139	37,939,011
2022-09-02	10.830	10.900	10.690	10.850	7.074	24,064,915
2022-09-01	10.620	10.990	10.600	10.830	7.061	47,830,829
2022-08-31	10.590	10.730	10.480	10.670	6.956	46,146,364
2022-08-30	10.640	10.720	10.460	10.520	6.859	29,983,030
2022-08-29	10.290	10.690	10.190	10.690	6.969	38,506,669
2022-08-26	10.500	10.520	10.300	10.370	6.761	17,930,586
2022-08-25	10.420	10.500	10.340	10.460	6.819	19,586,483
2022-08-24	10.390	10.590	10.320	10.360	6.754	24,405,168
2022-08-23	10.390	10.400	10.270	10.390	6.774	14,637,085
2022-08-22	10.180	10.440	10.110	10.400	6.780	26,148,169
2022-08-19	10.250	10.280	10.080	10.170	6.630	21,072,170
2022-08-18	10.280	10.290	10.160	10.210	6.657	13,861,758
2022-08-17	10.280	10.330	10.180	10.310	6.722	14,865,340
2022-08-16	10.350	10.440	10.220	10.280	6.702	16,425,092
2022-08-15	10.220	10.400	10.200	10.260	6.689	14,773,465
2022-08-12	10.260	10.380	10.220	10.330	6.735	16,486,150
2022-08-11	10.290	10.420	10.250	10.320	6.728	26,747,560
2022-08-10	9.890	10.160	9.850	10.110	6.591	24,749,890
2022-08-09	9.900	10.240	9.790	10.060	6.559	26,660,914
2022-08-08	9.890	9.940	9.790	9.870	6.435	13,195,870
2022-08-05	9.850	9.920	9.720	9.910	6.461	15,420,329
2022-08-04	9.890	9.930	9.650	9.800	6.389	15,460,754
2022-08-03	9.940	10.120	9.760	9.780	6.376	25,161,395
2022-08-02	10.100	10.150	9.700	9.930	6.474	43,779,545

← NewerPage 17 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.