Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.560	9.700	9.560	9.670	9.670	13,060,667
2026-04-16	9.500	9.610	9.460	9.610	9.610	18,895,790
2026-04-15	9.430	9.590	9.380	9.500	9.500	19,211,557
2026-04-14	9.280	9.460	9.210	9.430	9.430	16,663,938
2026-04-13	9.410	9.410	9.150	9.240	9.240	19,235,897
2026-04-10	9.450	9.500	9.380	9.410	9.410	16,556,485
2026-04-09	9.620	9.710	9.400	9.410	9.410	16,139,581
2026-04-08	9.540	9.680	9.490	9.680	9.680	22,458,162
2026-04-07	9.590	9.640	9.470	9.490	9.490	15,045,559
2026-04-03	9.600	9.690	9.500	9.540	9.540	16,822,879
2026-04-02	9.450	9.670	9.400	9.600	9.600	22,984,640
2026-04-01	10.110	10.160	9.420	9.460	9.460	37,554,185
2026-03-31	10.060	10.270	10.060	10.070	10.070	15,879,637
2026-03-30	9.930	10.170	9.650	10.100	10.100	24,198,817
2026-03-27	9.880	10.010	9.810	9.940	9.940	16,093,414
2026-03-26	9.940	10.010	9.880	9.910	9.910	21,044,014
2026-03-25	9.690	9.920	9.630	9.910	9.910	18,093,903
2026-03-24	9.460	9.700	9.360	9.670	9.670	19,710,853
2026-03-23	9.570	9.680	9.310	9.360	9.360	23,863,730
2026-03-20	9.580	9.790	9.560	9.750	9.750	18,694,386
2026-03-19	9.590	9.800	9.510	9.560	9.560	20,747,504
2026-03-18	9.860	9.890	9.480	9.680	9.680	25,461,186
2026-03-17	10.020	10.120	9.860	9.860	9.860	16,351,547
2026-03-16	9.960	10.120	9.840	10.050	10.050	23,176,295
2026-03-13	9.830	10.190	9.830	9.950	9.950	19,910,741
2026-03-12	9.950	9.980	9.760	9.870	9.870	14,160,331
2026-03-11	9.990	10.050	9.900	9.920	9.920	13,526,336
2026-03-10	10.120	10.190	9.890	10.010	10.010	24,462,907
2026-03-09	10.550	10.580	9.980	10.010	10.010	34,448,543
2026-03-06	10.420	10.630	10.330	10.580	10.580	25,821,012
2026-03-05	10.130	10.470	10.110	10.440	10.440	25,951,929
2026-03-04	10.000	10.220	9.860	10.140	10.140	26,349,683
2026-03-03	10.100	10.240	10.000	10.070	10.070	26,816,478
2026-03-02	9.950	10.280	9.810	10.150	10.150	29,910,929
2026-02-27	9.840	10.130	9.760	9.940	9.940	21,386,639
2026-02-26	9.680	9.830	9.680	9.820	9.820	13,989,226
2026-02-25	9.730	9.900	9.650	9.710	9.710	27,520,608
2026-02-24	9.570	9.720	9.470	9.680	9.680	20,089,748
2026-02-13	9.660	9.660	9.530	9.550	9.550	10,756,697
2026-02-12	9.780	9.800	9.570	9.640	9.640	11,373,749
2026-02-11	9.880	9.880	9.710	9.750	9.750	11,744,516
2026-02-10	9.980	9.990	9.810	9.850	9.850	14,748,181
2026-02-09	9.810	10.000	9.720	9.910	9.910	18,775,678
2026-02-06	9.900	9.950	9.750	9.750	9.750	14,825,244
2026-02-05	9.800	9.910	9.750	9.890	9.890	15,321,163
2026-02-04	9.770	9.920	9.750	9.800	9.800	18,270,735
2026-02-03	9.680	9.820	9.630	9.780	9.780	17,769,837
2026-02-02	9.740	9.940	9.630	9.630	9.630	26,761,180
2026-01-30	9.610	9.950	9.610	9.710	9.710	24,917,260
2026-01-29	9.650	9.710	9.500	9.670	9.670	34,395,383
2026-01-28	9.780	9.850	9.570	9.620	9.620	47,597,157
2026-01-27	9.850	10.030	9.750	9.780	9.780	23,531,617
2026-01-26	9.980	10.010	9.810	9.850	9.850	31,199,400
2026-01-23	10.240	10.250	9.930	9.980	9.980	22,992,419
2026-01-22	10.330	10.380	10.160	10.180	10.180	16,226,405
2026-01-21	10.420	10.530	10.260	10.330	10.330	20,350,717
2026-01-20	10.310	10.550	10.200	10.430	10.430	23,556,922
2026-01-19	10.060	10.350	9.990	10.280	10.280	22,986,419
2026-01-16	10.320	10.470	10.020	10.110	10.110	30,941,695
2026-01-15	10.200	10.270	10.120	10.220	10.220	18,727,363

← NewerPage 3 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.