Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.910	10.910	10.410	10.700	6.686	35,496,480
2022-01-27	10.840	11.010	10.650	10.680	6.674	26,751,128
2022-01-26	10.690	10.910	10.620	10.810	6.755	26,310,361
2022-01-25	11.180	11.180	10.660	10.680	6.674	32,147,782
2022-01-24	10.920	11.200	10.710	11.170	6.980	38,435,752
2022-01-21	11.110	11.210	10.890	10.910	6.817	29,355,706
2022-01-20	11.070	11.180	10.850	11.040	6.899	28,590,580
2022-01-19	11.180	11.400	11.010	11.110	6.942	41,424,523
2022-01-18	10.820	11.300	10.740	11.140	6.961	58,399,201
2022-01-17	10.580	10.750	10.520	10.640	6.649	27,868,236
2022-01-14	10.900	10.910	10.500	10.580	6.611	48,101,256
2022-01-13	11.300	11.320	10.930	10.930	6.830	33,321,724
2022-01-12	11.060	11.330	11.040	11.310	7.067	34,221,919
2022-01-11	11.600	11.600	10.960	11.000	6.874	52,459,636
2022-01-10	11.500	11.800	11.300	11.550	7.217	44,752,482
2022-01-07	11.490	12.060	11.460	11.480	7.173	65,222,563
2022-01-06	11.280	11.550	11.270	11.490	7.180	39,351,832
2022-01-05	11.650	11.710	11.310	11.450	7.155	39,953,375
2022-01-04	12.000	12.300	11.620	11.710	7.317	64,861,867
2021-12-31	12.010	12.080	11.800	12.040	7.523	45,069,949
2021-12-30	11.330	11.940	11.320	11.840	7.398	57,377,671
2021-12-29	11.470	11.880	11.240	11.520	7.199	51,649,852
2021-12-28	11.320	11.460	11.130	11.380	7.111	35,818,272
2021-12-27	11.300	11.590	11.250	11.290	7.055	31,608,148
2021-12-24	11.570	11.640	11.200	11.220	7.011	49,289,655
2021-12-23	11.670	11.830	11.520	11.600	7.248	39,075,227
2021-12-22	12.120	12.120	11.650	11.720	7.323	49,789,709
2021-12-21	11.900	12.100	11.800	12.070	7.542	40,336,794
2021-12-20	11.850	11.970	11.600	11.790	7.367	41,247,508
2021-12-17	12.000	12.130	11.850	11.860	7.411	39,910,346
2021-12-16	12.000	12.150	11.880	12.040	7.523	38,031,735
2021-12-15	12.290	12.490	12.000	12.040	7.523	68,345,804
2021-12-14	12.000	12.210	11.770	12.050	7.530	64,635,662
2021-12-13	12.100	12.340	11.890	12.020	7.511	60,212,937
2021-12-10	12.090	12.440	12.040	12.100	7.561	64,304,655
2021-12-09	12.390	12.470	12.070	12.090	7.555	69,299,269
2021-12-08	12.850	12.900	12.350	12.360	7.723	83,384,973
2021-12-07	12.800	13.230	12.580	12.780	7.986	81,206,573
2021-12-06	12.740	13.300	12.730	12.850	8.030	76,881,593
2021-12-03	12.880	12.990	12.310	12.750	7.967	101,915,263
2021-12-02	13.000	13.420	12.780	12.880	8.048	120,661,213
2021-12-01	12.100	13.190	11.910	13.000	8.123	143,136,778
2021-11-30	12.050	12.290	11.770	12.000	7.498	107,325,457
2021-11-29	11.000	11.890	10.950	11.770	7.355	135,563,330
2021-11-26	11.060	11.640	10.840	11.120	6.949	133,374,320
2021-11-25	10.250	11.350	9.870	11.100	6.936	170,484,997
2021-11-24	10.470	10.620	10.300	10.320	6.449	58,687,713
2021-11-23	11.110	11.110	10.260	10.560	6.599	131,134,746
2021-11-22	10.710	11.290	10.690	11.220	7.011	78,085,753
2021-11-19	10.640	10.860	10.510	10.790	6.742	53,756,239
2021-11-18	10.400	10.850	10.310	10.680	6.674	53,590,436
2021-11-17	10.440	10.700	10.330	10.550	6.592	48,809,639
2021-11-16	10.880	10.990	10.270	10.350	6.467	96,393,981
2021-11-15	10.890	11.220	10.720	11.110	6.942	67,520,910
2021-11-12	10.990	11.230	10.850	10.950	6.842	62,682,450
2021-11-11	11.200	11.300	10.770	10.990	6.867	85,260,176
2021-11-10	11.190	11.650	11.000	11.300	7.061	103,903,573
2021-11-09	10.990	11.600	10.900	11.390	7.117	121,031,748
2021-11-08	10.650	11.360	10.500	11.160	6.974	112,009,742
2021-11-05	11.000	11.330	10.690	10.790	6.742	109,110,114

← NewerPage 20 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.