Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.300	10.460	10.140	10.190	6.367	47,336,276
2022-05-05	10.450	10.680	10.360	10.520	6.574	58,171,589
2022-04-29	10.300	10.520	10.190	10.460	6.536	63,385,077
2022-04-28	9.880	10.430	9.820	10.240	6.399	69,545,308
2022-04-27	9.800	10.060	9.510	10.050	6.280	83,611,838
2022-04-26	9.310	9.930	9.170	9.600	5.999	75,262,353
2022-04-25	9.280	9.680	9.180	9.290	5.805	79,407,725
2022-04-22	8.960	9.550	8.960	9.460	5.911	74,989,818
2022-04-21	9.370	9.400	8.660	8.720	5.449	75,989,103
2022-04-20	10.010	10.030	9.440	9.450	5.905	50,509,074
2022-04-19	10.000	10.080	9.890	9.970	6.230	25,951,899
2022-04-18	10.020	10.140	9.840	9.980	6.236	28,288,435
2022-04-15	10.270	10.320	10.010	10.030	6.267	39,269,176
2022-04-14	10.400	10.490	10.040	10.330	6.455	43,628,487
2022-04-13	10.590	10.590	10.370	10.380	6.486	31,308,914
2022-04-12	10.640	10.760	10.330	10.690	6.680	47,379,697
2022-04-11	11.250	11.250	10.700	10.740	6.711	57,324,136
2022-04-08	10.650	11.100	10.650	11.000	6.874	73,559,386
2022-04-07	10.550	10.940	10.470	10.570	6.605	40,299,868
2022-04-06	10.600	10.690	10.390	10.630	6.642	37,310,198
2022-04-01	10.410	10.700	10.320	10.600	6.624	42,023,926
2022-03-31	10.690	10.750	10.390	10.450	6.530	36,813,642
2022-03-30	10.300	10.780	10.300	10.680	6.674	69,335,753
2022-03-29	10.140	10.260	9.980	10.080	6.299	19,162,843
2022-03-28	10.120	10.130	9.810	10.040	6.274	29,462,784
2022-03-25	10.160	10.250	10.050	10.100	6.311	22,650,660
2022-03-24	10.300	10.330	10.030	10.130	6.330	25,086,370
2022-03-23	10.100	10.350	10.030	10.310	6.442	39,050,006
2022-03-22	10.490	10.490	10.150	10.270	6.417	52,749,579
2022-03-21	10.530	10.750	10.360	10.510	6.567	38,376,542
2022-03-18	10.300	10.550	10.210	10.530	6.580	38,384,210
2022-03-17	10.330	10.580	10.200	10.300	6.436	53,857,189
2022-03-16	10.080	10.190	9.480	10.090	6.305	66,765,405
2022-03-15	10.680	10.700	9.900	9.900	6.186	88,628,360
2022-03-14	11.390	11.450	10.880	10.900	6.811	51,512,473
2022-03-11	11.710	11.770	11.100	11.500	7.186	66,151,471
2022-03-10	11.660	12.070	11.510	11.940	7.461	58,173,560
2022-03-09	12.000	12.100	10.900	11.450	7.155	80,020,641
2022-03-08	12.030	12.240	11.750	11.880	7.423	45,085,222
2022-03-07	12.310	12.310	12.010	12.100	7.561	51,311,169
2022-03-04	12.560	12.690	12.230	12.300	7.686	63,744,928
2022-03-03	12.190	12.760	12.150	12.490	7.805	98,181,974
2022-03-02	11.820	12.150	11.750	12.020	7.511	49,745,920
2022-03-01	12.280	12.660	11.780	11.920	7.448	103,237,328
2022-02-28	11.500	12.550	11.350	12.460	7.786	140,753,890
2022-02-25	11.490	11.710	11.280	11.420	7.136	58,991,737
2022-02-24	11.090	11.770	11.000	11.350	7.092	114,705,193
2022-02-23	11.000	11.110	10.910	11.080	6.924	32,808,875
2022-02-22	11.020	11.170	10.950	11.050	6.905	28,016,788
2022-02-21	11.460	11.530	11.050	11.130	6.955	64,602,374
2022-02-18	11.240	11.720	11.200	11.460	7.161	52,827,314
2022-02-17	11.310	11.540	11.120	11.380	7.111	55,459,208
2022-02-16	10.900	11.380	10.850	11.190	6.992	50,052,408
2022-02-15	10.810	10.870	10.660	10.840	6.774	21,994,105
2022-02-14	11.050	11.130	10.750	10.810	6.755	37,820,371
2022-02-11	11.100	11.400	11.020	11.050	6.905	35,971,775
2022-02-10	11.090	11.380	11.010	11.170	6.980	41,457,612
2022-02-09	11.250	11.450	10.860	11.160	6.974	54,440,331
2022-02-08	11.180	11.220	10.860	11.160	6.974	44,686,294
2022-02-07	10.860	11.190	10.860	11.120	6.949	45,675,068

← NewerPage 19 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.