Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.590	8.690	8.530	8.540	8.540	27,524,144
2025-10-20	8.610	8.630	8.440	8.580	8.580	19,873,252
2025-10-17	8.540	8.720	8.460	8.640	8.640	30,090,672
2025-10-16	8.570	8.670	8.490	8.540	8.540	18,996,734
2025-10-15	8.430	8.700	8.400	8.580	8.580	32,320,705
2025-10-14	8.280	8.540	8.230	8.430	8.430	43,310,777
2025-10-13	7.980	8.340	7.900	8.310	8.310	56,659,369
2025-10-10	8.030	8.200	7.980	8.060	8.060	42,587,644
2025-10-09	8.160	8.300	7.970	8.030	8.030	66,510,021
2025-09-30	8.260	8.330	8.070	8.090	8.090	39,712,370
2025-09-29	8.310	8.430	8.210	8.240	8.240	40,441,959
2025-09-26	8.350	8.400	8.250	8.320	8.320	19,906,809
2025-09-25	8.460	8.500	8.330	8.380	8.380	21,692,840
2025-09-24	8.410	8.480	8.380	8.470	8.470	12,510,080
2025-09-23	8.500	8.540	8.380	8.490	8.490	17,928,860
2025-09-22	8.580	8.640	8.370	8.480	8.480	18,051,151
2025-09-19	8.400	8.680	8.400	8.600	8.600	28,754,816
2025-09-18	8.770	8.840	8.380	8.420	8.420	41,454,533
2025-09-17	8.670	8.870	8.630	8.770	8.770	27,830,371
2025-09-16	8.640	8.740	8.620	8.670	8.670	17,151,990
2025-09-15	8.660	8.710	8.600	8.650	8.650	17,723,073
2025-09-12	8.710	8.800	8.660	8.660	8.660	19,541,600
2025-09-11	8.750	8.800	8.600	8.710	8.710	31,923,018
2025-09-10	8.910	8.970	8.780	8.810	8.810	19,641,653
2025-09-09	8.990	9.030	8.880	8.910	8.910	19,648,483
2025-09-08	8.800	9.020	8.760	8.990	8.990	26,252,218
2025-09-05	8.760	8.840	8.710	8.790	8.790	20,317,834
2025-09-04	8.880	8.900	8.670	8.760	8.760	27,476,789
2025-09-03	8.940	8.940	8.790	8.890	8.890	25,886,726
2025-09-02	8.910	9.110	8.790	8.920	8.920	43,208,966
2025-09-01	8.520	9.280	8.520	8.910	8.910	101,030,519
2025-08-29	8.440	8.690	8.410	8.660	8.660	46,535,012
2025-08-28	8.530	8.560	8.350	8.450	8.450	28,555,366
2025-08-27	8.630	8.680	8.530	8.530	8.530	45,874,746
2025-08-26	8.370	8.720	8.350	8.620	8.620	72,088,289
2025-08-25	8.320	8.390	8.310	8.370	8.370	30,696,553
2025-08-22	8.340	8.350	8.280	8.320	8.320	20,062,644
2025-08-21	8.300	8.420	8.280	8.360	8.360	25,605,677
2025-08-20	8.240	8.310	8.200	8.300	8.300	22,820,995
2025-08-19	8.330	8.350	8.210	8.230	8.230	35,550,652
2025-08-18	8.360	8.390	8.280	8.330	8.330	29,064,100
2025-08-15	8.330	8.440	8.170	8.390	8.390	43,736,580
2025-08-14	8.500	8.670	8.400	8.420	8.420	63,422,753
2025-08-13	8.390	8.400	8.350	8.360	8.360	20,762,013
2025-08-12	8.420	8.430	8.350	8.380	8.380	20,094,961
2025-08-11	8.480	8.510	8.390	8.420	8.420	24,943,263
2025-08-08	8.390	8.500	8.350	8.470	8.470	32,189,236
2025-08-07	8.430	8.470	8.350	8.390	8.390	29,125,087
2025-08-06	8.440	8.440	8.300	8.340	8.340	32,620,926
2025-08-05	8.350	8.440	8.320	8.420	8.420	24,784,664
2025-08-04	8.250	8.430	8.230	8.350	8.350	36,323,053
2025-08-01	8.210	8.340	8.210	8.270	8.270	19,244,713
2025-07-31	8.400	8.410	8.260	8.310	8.310	27,099,156
2025-07-30	8.370	8.450	8.300	8.400	8.400	31,592,758
2025-07-29	8.350	8.430	8.320	8.400	8.400	27,496,580
2025-07-28	8.570	8.570	8.310	8.380	8.380	54,002,571
2025-07-25	8.760	8.760	8.560	8.570	8.570	48,838,491
2025-07-24	8.800	8.850	8.640	8.800	8.800	61,212,015
2025-07-23	9.200	9.230	8.840	8.980	8.980	101,958,874
2025-07-22	9.090	9.090	8.620	8.800	8.800	94,309,734

← NewerPage 5 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.