Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.520	10.520	10.230	10.290	6.709	32,087,531
2022-07-29	10.300	10.330	10.050	10.110	6.591	26,593,666
2022-07-28	10.380	10.430	10.270	10.290	6.709	16,323,039
2022-07-27	10.500	10.510	10.370	10.380	6.767	11,725,565
2022-07-26	10.350	10.460	10.230	10.460	6.819	16,292,136
2022-07-25	10.400	10.460	10.300	10.300	6.715	19,123,654
2022-07-22	10.500	10.550	10.350	10.390	6.774	20,390,587
2022-07-21	10.660	10.690	10.500	10.500	6.846	26,315,391
2022-07-20	10.730	10.750	10.660	10.700	6.976	18,445,736
2022-07-19	10.900	10.970	10.640	10.740	7.002	29,040,256
2022-07-18	10.860	11.000	10.730	10.900	7.106	27,306,654
2022-07-15	11.150	11.150	10.860	10.860	7.080	29,129,143
2022-07-14	11.150	11.250	10.850	11.090	7.230	40,951,321
2022-07-13	11.150	11.350	10.990	11.120	7.250	50,934,577
2022-07-12	10.700	11.230	10.650	11.060	7.211	80,946,160
2022-07-11	10.800	10.880	10.560	10.690	6.969	21,820,659
2022-07-08	10.570	11.070	10.570	10.720	6.989	40,052,157
2022-07-07	10.510	10.620	10.450	10.570	6.891	20,179,154
2022-07-06	10.960	10.970	10.450	10.570	6.891	46,865,019
2022-07-05	10.860	11.010	10.810	10.990	7.165	34,332,111
2022-07-04	10.860	10.920	10.650	10.890	7.100	32,713,644
2022-07-01	10.650	11.070	10.590	10.840	7.067	54,599,281
2022-06-30	10.650	10.730	10.500	10.530	6.865	34,467,581
2022-06-29	10.560	10.760	10.500	10.540	6.872	29,177,100
2022-06-28	10.640	10.800	10.550	10.650	6.943	23,993,183
2022-06-27	10.560	10.730	10.520	10.540	6.872	25,229,078
2022-06-24	10.670	10.710	10.520	10.560	6.885	19,336,770
2022-06-23	10.560	10.660	10.410	10.650	6.943	23,623,684
2022-06-22	10.830	10.830	10.500	10.540	6.872	21,123,935
2022-06-21	10.750	10.970	10.660	10.760	7.015	27,938,118
2022-06-20	10.520	10.830	10.520	10.780	7.028	34,553,925
2022-06-17	10.480	10.600	10.380	10.560	6.885	31,106,969
2022-06-16	10.700	10.870	10.400	10.550	6.878	48,329,233
2022-06-15	10.920	11.070	10.680	10.690	6.969	50,975,331
2022-06-14	11.150	11.360	10.960	11.310	7.067	46,507,396
2022-06-13	11.830	11.830	11.180	11.250	7.030	65,398,503
2022-06-10	11.100	11.350	10.960	11.270	7.042	49,362,565
2022-06-09	10.880	11.300	10.800	11.140	6.961	53,145,513
2022-06-08	10.850	11.000	10.700	10.870	6.792	39,860,830
2022-06-07	10.530	10.880	10.520	10.720	6.699	44,188,531
2022-06-06	10.400	10.660	10.320	10.570	6.605	35,576,433
2022-06-02	10.580	10.590	10.330	10.410	6.505	25,904,383
2022-06-01	10.510	10.520	10.290	10.380	6.486	29,965,320
2022-05-31	10.540	10.630	10.250	10.630	6.642	37,235,801
2022-05-30	10.650	10.750	10.460	10.530	6.580	29,316,660
2022-05-27	10.650	10.690	10.500	10.610	6.630	29,539,864
2022-05-26	10.330	10.800	10.300	10.610	6.630	47,170,390
2022-05-25	9.890	10.350	9.800	10.340	6.461	44,071,896
2022-05-24	10.280	10.280	9.890	9.910	6.192	39,569,231
2022-05-23	10.280	10.350	10.150	10.280	6.424	25,323,173
2022-05-20	10.340	10.440	10.300	10.340	6.461	30,092,645
2022-05-19	10.260	10.340	10.050	10.320	6.449	24,874,808
2022-05-18	10.400	10.400	10.220	10.270	6.417	26,980,450
2022-05-17	10.160	10.330	9.980	10.320	6.449	30,482,033
2022-05-16	10.260	10.340	10.110	10.160	6.349	26,705,400
2022-05-13	10.260	10.360	10.150	10.260	6.411	22,908,911
2022-05-12	10.280	10.440	10.120	10.270	6.417	32,406,628
2022-05-11	10.400	10.600	10.230	10.340	6.461	55,705,144
2022-05-10	10.090	10.490	9.910	10.430	6.517	66,600,912
2022-05-09	10.300	10.460	10.200	10.230	6.392	28,691,671

← NewerPage 18 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.