Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 10.400 | 10.510 | 10.190 | 10.200 | 10.200 | 24,926,671 |
| 2026-01-13 | 10.400 | 10.650 | 10.360 | 10.400 | 10.400 | 19,980,087 |
| 2026-01-12 | 10.370 | 10.510 | 10.300 | 10.450 | 10.450 | 23,844,300 |
| 2026-01-09 | 10.300 | 10.560 | 10.230 | 10.460 | 10.460 | 30,775,737 |
| 2026-01-08 | 9.850 | 10.300 | 9.810 | 10.300 | 10.300 | 35,087,599 |
| 2026-01-07 | 9.940 | 10.100 | 9.840 | 9.890 | 9.890 | 43,944,735 |
| 2026-01-06 | 9.990 | 10.040 | 9.780 | 10.020 | 10.020 | 24,747,603 |
| 2026-01-05 | 9.960 | 10.120 | 9.830 | 9.990 | 9.990 | 29,743,547 |
| 2025-12-31 | 10.020 | 10.190 | 9.910 | 9.950 | 9.950 | 21,051,240 |
| 2025-12-30 | 9.730 | 10.030 | 9.670 | 9.980 | 9.980 | 18,890,943 |
| 2025-12-29 | 9.990 | 9.990 | 9.740 | 9.800 | 9.800 | 18,293,122 |
| 2025-12-26 | 9.880 | 10.040 | 9.850 | 9.950 | 9.950 | 16,616,600 |
| 2025-12-25 | 10.030 | 10.150 | 9.810 | 9.920 | 9.920 | 22,376,060 |
| 2025-12-24 | 9.850 | 9.900 | 9.730 | 9.810 | 9.810 | 14,572,343 |
| 2025-12-23 | 9.760 | 9.900 | 9.720 | 9.840 | 9.840 | 20,832,146 |
| 2025-12-22 | 9.910 | 9.910 | 9.620 | 9.750 | 9.750 | 25,153,340 |
| 2025-12-19 | 9.940 | 10.020 | 9.720 | 9.880 | 9.880 | 24,827,269 |
| 2025-12-18 | 9.900 | 10.040 | 9.760 | 9.870 | 9.870 | 21,195,295 |
| 2025-12-17 | 10.000 | 10.030 | 9.770 | 9.890 | 9.890 | 26,050,499 |
| 2025-12-16 | 10.100 | 10.220 | 9.920 | 10.030 | 10.030 | 24,611,986 |
| 2025-12-15 | 10.030 | 10.190 | 9.770 | 10.120 | 10.120 | 47,209,017 |
| 2025-12-12 | 9.690 | 10.260 | 9.600 | 10.250 | 10.250 | 94,336,448 |
| 2025-12-11 | 9.750 | 9.910 | 9.610 | 9.650 | 9.650 | 43,130,412 |
| 2025-12-10 | 9.340 | 9.840 | 9.260 | 9.750 | 9.750 | 37,936,616 |
| 2025-12-09 | 9.310 | 9.450 | 9.140 | 9.360 | 9.360 | 26,401,480 |
| 2025-12-08 | 9.300 | 9.400 | 9.120 | 9.320 | 9.320 | 25,966,819 |
| 2025-12-05 | 9.470 | 9.500 | 9.190 | 9.250 | 9.250 | 22,503,663 |
| 2025-12-04 | 9.440 | 9.500 | 9.370 | 9.500 | 9.500 | 17,206,380 |
| 2025-12-03 | 9.440 | 9.490 | 9.370 | 9.450 | 9.450 | 14,561,362 |
| 2025-12-02 | 9.400 | 9.520 | 9.320 | 9.440 | 9.440 | 16,807,213 |
| 2025-12-01 | 9.490 | 9.570 | 9.120 | 9.400 | 9.400 | 27,026,880 |
| 2025-11-28 | 9.300 | 9.450 | 9.260 | 9.430 | 9.430 | 16,681,261 |
| 2025-11-27 | 9.300 | 9.350 | 9.210 | 9.280 | 9.280 | 15,220,883 |
| 2025-11-26 | 9.280 | 9.360 | 9.210 | 9.260 | 9.260 | 12,353,140 |
| 2025-11-25 | 9.220 | 9.370 | 9.090 | 9.280 | 9.280 | 20,076,880 |
| 2025-11-24 | 9.180 | 9.380 | 9.160 | 9.210 | 9.210 | 18,860,684 |
| 2025-11-21 | 9.350 | 9.360 | 9.160 | 9.190 | 9.190 | 21,060,430 |
| 2025-11-20 | 9.370 | 9.440 | 9.300 | 9.330 | 9.330 | 12,751,300 |
| 2025-11-19 | 9.480 | 9.510 | 9.240 | 9.350 | 9.350 | 16,921,341 |
| 2025-11-18 | 9.660 | 9.680 | 9.400 | 9.450 | 9.450 | 18,125,374 |
| 2025-11-17 | 9.400 | 9.700 | 9.360 | 9.570 | 9.570 | 32,990,456 |
| 2025-11-14 | 9.510 | 9.640 | 9.420 | 9.430 | 9.430 | 32,420,059 |
| 2025-11-13 | 9.800 | 9.900 | 9.430 | 9.510 | 9.510 | 51,419,075 |
| 2025-11-12 | 9.650 | 9.850 | 9.510 | 9.800 | 9.800 | 42,127,342 |
| 2025-11-11 | 10.000 | 10.000 | 9.660 | 9.830 | 9.830 | 42,769,875 |
| 2025-11-10 | 9.920 | 10.050 | 9.720 | 9.950 | 9.950 | 42,237,719 |
| 2025-11-07 | 9.870 | 10.000 | 9.810 | 9.850 | 9.850 | 26,759,653 |
| 2025-11-06 | 9.870 | 9.950 | 9.750 | 9.860 | 9.860 | 29,365,530 |
| 2025-11-05 | 9.780 | 9.950 | 9.640 | 9.950 | 9.950 | 30,679,648 |
| 2025-11-04 | 9.730 | 9.850 | 9.650 | 9.700 | 9.700 | 37,772,556 |
| 2025-11-03 | 9.480 | 9.780 | 9.390 | 9.740 | 9.740 | 50,414,086 |
| 2025-10-31 | 9.240 | 9.500 | 9.040 | 9.480 | 9.480 | 67,413,439 |
| 2025-10-30 | 8.840 | 9.100 | 8.820 | 9.050 | 9.050 | 40,220,491 |
| 2025-10-29 | 8.860 | 8.900 | 8.780 | 8.850 | 8.850 | 22,379,619 |
| 2025-10-28 | 8.840 | 8.900 | 8.660 | 8.860 | 8.860 | 29,023,160 |
| 2025-10-27 | 8.840 | 8.980 | 8.760 | 8.840 | 8.840 | 57,415,480 |
| 2025-10-24 | 8.820 | 8.860 | 8.760 | 8.830 | 8.830 | 27,324,464 |
| 2025-10-23 | 8.800 | 8.930 | 8.680 | 8.820 | 8.820 | 24,509,308 |
| 2025-10-22 | 8.530 | 8.930 | 8.520 | 8.860 | 8.860 | 43,752,736 |
| 2025-10-21 | 8.590 | 8.690 | 8.530 | 8.540 | 8.540 | 27,524,144 |
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.