Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.430 | 8.510 | 8.220 | 8.250 | 8.250 | 13,922,683 |
| 2026-07-15 | 8.400 | 8.500 | 8.350 | 8.420 | 8.420 | 13,494,209 |
| 2026-07-14 | 8.380 | 8.500 | 8.360 | 8.440 | 8.440 | 10,925,747 |
| 2026-07-13 | 8.440 | 8.580 | 8.360 | 8.380 | 8.380 | 14,729,841 |
| 2026-07-10 | 8.540 | 8.550 | 8.360 | 8.440 | 8.440 | 12,944,953 |
| 2026-07-09 | 8.700 | 8.740 | 8.450 | 8.500 | 8.500 | 15,332,821 |
| 2026-07-08 | 8.560 | 8.820 | 8.430 | 8.730 | 8.730 | 22,168,189 |
| 2026-07-07 | 8.470 | 8.670 | 8.390 | 8.470 | 8.470 | 19,303,174 |
| 2026-07-06 | 8.450 | 8.590 | 8.230 | 8.560 | 8.560 | 18,952,589 |
| 2026-07-03 | 8.260 | 8.490 | 8.230 | 8.450 | 8.450 | 16,939,400 |
| 2026-07-02 | 8.110 | 8.300 | 8.030 | 8.280 | 8.280 | 18,254,734 |
| 2026-07-01 | 7.820 | 8.120 | 7.760 | 8.060 | 8.060 | 16,709,803 |
| 2026-06-30 | 7.930 | 7.940 | 7.680 | 7.820 | 7.820 | 18,261,327 |
| 2026-06-29 | 7.930 | 8.040 | 7.750 | 7.940 | 7.940 | 15,782,288 |
| 2026-06-26 | 8.000 | 8.040 | 7.920 | 7.930 | 7.930 | 13,021,782 |
| 2026-06-25 | 8.120 | 8.130 | 7.940 | 8.000 | 8.000 | 17,244,209 |
| 2026-06-24 | 8.100 | 8.150 | 8.010 | 8.080 | 8.080 | 13,500,244 |
| 2026-06-23 | 8.150 | 8.200 | 8.050 | 8.090 | 8.090 | 19,168,116 |
| 2026-06-22 | 8.300 | 8.300 | 8.030 | 8.170 | 8.170 | 23,530,731 |
| 2026-06-18 | 8.300 | 8.360 | 8.210 | 8.270 | 8.270 | 13,631,432 |
| 2026-06-17 | 8.310 | 8.380 | 8.210 | 8.350 | 8.350 | 14,938,166 |
| 2026-06-16 | 8.320 | 8.380 | 8.260 | 8.350 | 8.350 | 17,714,887 |
| 2026-06-15 | 8.270 | 8.370 | 8.170 | 8.320 | 8.320 | 19,163,504 |
| 2026-06-12 | 8.330 | 8.340 | 8.170 | 8.250 | 8.250 | 26,321,288 |
| 2026-06-11 | 8.300 | 8.400 | 8.250 | 8.340 | 8.340 | 15,050,660 |
| 2026-06-10 | 8.320 | 8.380 | 8.270 | 8.310 | 8.310 | 11,633,844 |
| 2026-06-09 | 8.450 | 8.560 | 8.290 | 8.360 | 8.360 | 15,479,101 |
| 2026-06-08 | 8.340 | 8.520 | 8.200 | 8.450 | 8.450 | 21,522,237 |
| 2026-06-05 | 8.370 | 8.440 | 8.260 | 8.400 | 8.400 | 16,577,223 |
| 2026-06-04 | 8.170 | 8.340 | 8.170 | 8.320 | 8.320 | 20,416,577 |
| 2026-06-03 | 8.460 | 8.470 | 8.120 | 8.170 | 8.170 | 25,865,062 |
| 2026-06-02 | 8.450 | 8.580 | 8.430 | 8.480 | 8.480 | 23,860,764 |
| 2026-06-01 | 8.750 | 8.770 | 8.430 | 8.470 | 8.470 | 29,443,405 |
| 2026-05-29 | 8.800 | 8.880 | 8.670 | 8.760 | 8.760 | 38,717,375 |
| 2026-05-28 | 8.790 | 8.830 | 8.630 | 8.750 | 8.750 | 22,518,590 |
| 2026-05-27 | 8.570 | 8.810 | 8.510 | 8.790 | 8.790 | 44,733,247 |
| 2026-05-26 | 8.250 | 8.590 | 8.230 | 8.570 | 8.570 | 41,796,055 |
| 2026-05-25 | 8.100 | 8.330 | 8.010 | 8.310 | 8.310 | 40,400,231 |
| 2026-05-22 | 8.080 | 8.190 | 7.910 | 8.100 | 8.100 | 43,605,334 |
| 2026-05-21 | 8.080 | 8.190 | 8.050 | 8.080 | 8.080 | 49,137,075 |
| 2026-05-20 | 8.050 | 8.110 | 8.010 | 8.090 | 8.090 | 24,312,754 |
| 2026-05-19 | 7.970 | 8.120 | 7.920 | 8.070 | 8.070 | 54,523,991 |
| 2026-05-18 | 7.930 | 8.040 | 7.750 | 7.960 | 7.960 | 34,931,553 |
| 2026-05-15 | 7.950 | 8.060 | 7.900 | 7.960 | 7.960 | 37,666,739 |
| 2026-05-14 | 8.000 | 8.010 | 7.910 | 7.960 | 7.960 | 27,351,617 |
| 2026-05-13 | 8.000 | 8.080 | 7.930 | 7.990 | 7.990 | 41,657,260 |
| 2026-05-12 | 8.050 | 8.230 | 7.960 | 8.000 | 8.000 | 62,353,627 |
| 2026-05-11 | 8.120 | 8.140 | 7.940 | 8.000 | 8.000 | 53,960,791 |
| 2026-05-08 | 8.050 | 8.290 | 8.040 | 8.100 | 8.100 | 65,407,176 |
| 2026-05-07 | 8.020 | 8.130 | 7.940 | 8.060 | 8.060 | 46,683,500 |
| 2026-05-06 | 8.160 | 8.200 | 7.900 | 8.020 | 8.020 | 59,571,932 |
| 2026-04-30 | 8.650 | 8.690 | 8.100 | 8.190 | 8.190 | 67,351,519 |
| 2026-04-29 | 8.970 | 8.990 | 8.680 | 8.740 | 8.740 | 37,085,189 |
| 2026-04-28 | 9.100 | 9.140 | 8.600 | 9.020 | 9.020 | 49,021,873 |
| 2026-04-27 | 9.790 | 9.810 | 9.100 | 9.120 | 9.120 | 69,870,551 |
| 2026-04-24 | 9.980 | 10.130 | 9.960 | 10.000 | 10.000 | 18,668,460 |
| 2026-04-23 | 9.950 | 10.150 | 9.950 | 10.040 | 10.040 | 15,477,209 |
| 2026-04-22 | 9.980 | 10.040 | 9.880 | 10.010 | 10.010 | 19,061,086 |
| 2026-04-21 | 9.990 | 10.280 | 9.840 | 9.980 | 9.980 | 25,928,469 |
| 2026-04-20 | 9.690 | 10.020 | 9.650 | 9.870 | 9.870 | 23,022,166 |
← NewerPage 2 of 2 · 120 trading days
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.