Sichuan Road & Bridge Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	8.720	8.980	8.660	8.950	8.950	87,281,297
2025-07-18	8.610	8.650	8.510	8.530	8.530	18,722,900
2025-07-17	8.560	8.700	8.560	8.610	8.610	24,984,758
2025-07-16	8.590	8.670	8.530	8.560	8.560	17,784,475
2025-07-15	8.540	8.690	8.540	8.590	8.590	22,244,377
2025-07-14	8.610	8.730	8.520	8.570	8.570	35,442,625
2025-07-11	8.670	8.730	8.600	8.600	8.600	38,712,013
2025-07-10	9.450	9.500	8.980	9.050	9.050	61,163,533
2025-07-09	9.550	9.620	9.460	9.480	9.480	14,270,868
2025-07-08	9.740	9.790	9.540	9.550	9.550	20,032,724
2025-07-07	9.460	9.750	9.390	9.700	9.700	22,381,156
2025-07-04	9.400	9.500	9.340	9.460	9.460	17,541,216
2025-07-03	9.370	9.460	9.300	9.400	9.400	25,687,537
2025-07-02	9.910	9.910	9.260	9.300	9.300	41,989,197
2025-07-01	9.910	9.920	9.610	9.890	9.890	26,536,464
2025-06-30	10.010	10.130	9.900	9.900	9.900	16,109,904
2025-06-27	10.060	10.130	9.830	9.960	9.960	25,033,813
2025-06-26	10.070	10.160	9.960	10.070	10.070	12,486,529
2025-06-25	9.900	10.080	9.860	10.050	10.050	15,477,262
2025-06-24	9.900	9.930	9.830	9.890	9.890	10,881,710
2025-06-23	9.790	9.920	9.690	9.870	9.870	12,968,852
2025-06-20	9.840	9.850	9.730	9.780	9.780	14,436,284
2025-06-19	9.900	9.900	9.760	9.840	9.840	11,071,175
2025-06-18	9.740	9.900	9.720	9.880	9.880	14,250,865
2025-06-17	9.740	9.800	9.690	9.740	9.740	8,904,312
2025-06-16	9.620	9.740	9.590	9.700	9.700	13,288,183
2025-06-13	9.490	9.670	9.420	9.610	9.610	21,585,108
2025-06-12	9.420	9.480	9.360	9.430	9.430	12,461,006
2025-06-11	9.400	9.490	9.400	9.400	9.400	11,253,972
2025-06-10	9.440	9.520	9.280	9.470	9.470	14,124,354
2025-06-09	9.520	9.550	9.330	9.390	9.390	22,571,312
2025-06-06	9.410	9.650	9.350	9.530	9.530	17,577,480
2025-06-05	9.330	9.450	9.290	9.420	9.420	14,190,955
2025-06-04	9.260	9.380	9.240	9.330	9.330	10,065,064
2025-06-03	9.310	9.440	9.150	9.300	9.300	25,417,132
2025-05-30	9.200	9.450	9.200	9.260	9.260	14,890,756
2025-05-29	9.340	9.380	9.200	9.260	9.260	13,547,091
2025-05-28	9.280	9.350	9.230	9.330	9.330	9,569,123
2025-05-27	9.290	9.320	9.170	9.260	9.260	12,513,740
2025-05-26	9.250	9.290	9.150	9.260	9.260	12,928,732
2025-05-23	9.280	9.320	9.230	9.240	9.240	13,661,420
2025-05-22	9.300	9.340	9.270	9.300	9.300	9,221,480
2025-05-21	9.260	9.350	9.200	9.320	9.320	15,317,128
2025-05-20	9.250	9.350	9.230	9.250	9.250	14,148,360
2025-05-19	9.310	9.330	9.090	9.200	9.200	18,712,129
2025-05-16	9.280	9.330	9.200	9.310	9.310	12,433,109
2025-05-15	9.260	9.320	9.250	9.290	9.290	12,100,605
2025-05-14	9.260	9.300	9.160	9.270	9.270	15,322,566
2025-05-13	9.240	9.560	9.150	9.270	9.270	33,350,283
2025-05-12	9.290	9.300	9.090	9.230	9.230	18,694,706
2025-05-09	9.050	9.320	9.020	9.280	9.280	22,701,082
2025-05-08	9.000	9.100	8.900	9.050	9.050	16,143,184
2025-05-07	8.980	9.040	8.820	9.040	9.040	23,140,780
2025-05-06	8.620	9.000	8.580	8.910	8.910	32,465,440
2025-04-30	8.810	8.890	8.500	8.690	8.690	44,791,140
2025-04-29	8.780	8.930	8.780	8.910	8.910	18,167,249
2025-04-28	8.820	8.890	8.610	8.830	8.830	21,169,709
2025-04-25	8.900	8.920	8.720	8.860	8.860	19,378,479
2025-04-24	8.540	8.900	8.450	8.850	8.850	46,548,441
2025-04-23	8.500	8.570	8.120	8.500	8.500	39,352,048

← NewerPage 6 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.