Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.490 | 8.640 | 8.390 | 8.500 | 8.500 | 24,534,066 |
| 2025-04-21 | 8.600 | 8.600 | 8.400 | 8.500 | 8.500 | 24,924,140 |
| 2025-04-18 | 8.560 | 8.640 | 8.480 | 8.600 | 8.600 | 15,432,226 |
| 2025-04-17 | 8.510 | 8.600 | 8.440 | 8.600 | 8.600 | 20,365,569 |
| 2025-04-16 | 8.400 | 8.600 | 8.290 | 8.590 | 8.590 | 35,792,591 |
| 2025-04-15 | 8.510 | 8.510 | 8.280 | 8.400 | 8.400 | 16,684,150 |
| 2025-04-14 | 8.450 | 8.500 | 8.320 | 8.500 | 8.500 | 32,144,991 |
| 2025-04-11 | 8.580 | 8.580 | 8.400 | 8.460 | 8.460 | 23,503,821 |
| 2025-04-10 | 8.740 | 8.740 | 8.450 | 8.650 | 8.650 | 41,936,217 |
| 2025-04-09 | 8.500 | 8.700 | 8.290 | 8.700 | 8.700 | 57,692,939 |
| 2025-04-08 | 8.400 | 8.560 | 8.250 | 8.560 | 8.560 | 59,928,034 |
| 2025-04-07 | 8.300 | 8.660 | 8.020 | 8.350 | 8.350 | 71,124,178 |
| 2025-04-03 | 8.200 | 8.640 | 8.200 | 8.530 | 8.530 | 49,792,396 |
| 2025-04-02 | 8.050 | 8.460 | 8.010 | 8.300 | 8.300 | 52,506,172 |
| 2025-04-01 | 7.940 | 8.030 | 7.850 | 8.000 | 8.000 | 22,297,115 |
| 2025-03-31 | 8.070 | 8.100 | 7.890 | 7.940 | 7.940 | 21,832,134 |
| 2025-03-28 | 8.100 | 8.160 | 8.030 | 8.070 | 8.070 | 12,993,202 |
| 2025-03-27 | 8.130 | 8.180 | 8.040 | 8.120 | 8.120 | 14,215,951 |
| 2025-03-26 | 8.170 | 8.200 | 8.020 | 8.110 | 8.110 | 22,482,820 |
| 2025-03-25 | 8.130 | 8.210 | 8.070 | 8.150 | 8.150 | 24,489,741 |
| 2025-03-24 | 8.200 | 8.290 | 8.000 | 8.110 | 8.110 | 37,941,509 |
| 2025-03-21 | 8.150 | 8.380 | 8.150 | 8.210 | 8.210 | 27,982,084 |
| 2025-03-20 | 8.200 | 8.240 | 8.140 | 8.160 | 8.160 | 24,713,011 |
| 2025-03-19 | 8.130 | 8.220 | 8.100 | 8.210 | 8.210 | 31,373,183 |
| 2025-03-18 | 8.060 | 8.140 | 7.990 | 8.130 | 8.130 | 31,756,897 |
| 2025-03-17 | 7.860 | 8.060 | 7.790 | 8.050 | 8.050 | 44,654,434 |
| 2025-03-14 | 7.820 | 7.920 | 7.750 | 7.810 | 7.810 | 36,791,689 |
| 2025-03-13 | 7.780 | 7.900 | 7.770 | 7.820 | 7.820 | 40,887,895 |
| 2025-03-12 | 7.630 | 7.830 | 7.580 | 7.790 | 7.790 | 48,396,661 |
| 2025-03-11 | 7.350 | 7.610 | 7.350 | 7.610 | 7.610 | 37,666,940 |
| 2025-03-10 | 7.390 | 7.440 | 7.270 | 7.430 | 7.430 | 22,393,106 |
| 2025-03-07 | 7.290 | 7.450 | 7.220 | 7.420 | 7.420 | 37,015,359 |
| 2025-03-06 | 7.400 | 7.400 | 7.280 | 7.300 | 7.300 | 28,182,220 |
| 2025-03-05 | 7.380 | 7.440 | 7.350 | 7.380 | 7.380 | 18,531,931 |
| 2025-03-04 | 7.410 | 7.430 | 7.280 | 7.380 | 7.380 | 21,541,364 |
| 2025-03-03 | 7.340 | 7.500 | 7.310 | 7.410 | 7.410 | 29,584,156 |
| 2025-02-28 | 7.340 | 7.470 | 7.300 | 7.340 | 7.340 | 38,560,382 |
| 2025-02-27 | 7.230 | 7.320 | 7.180 | 7.320 | 7.320 | 26,700,268 |
| 2025-02-26 | 7.190 | 7.240 | 7.150 | 7.220 | 7.220 | 20,164,976 |
| 2025-02-25 | 7.200 | 7.220 | 7.080 | 7.130 | 7.130 | 25,577,240 |
| 2025-02-24 | 7.050 | 7.300 | 7.050 | 7.200 | 7.200 | 41,828,164 |
| 2025-02-21 | 7.030 | 7.130 | 7.000 | 7.000 | 7.000 | 25,938,689 |
| 2025-02-20 | 6.930 | 7.050 | 6.880 | 7.030 | 7.030 | 23,048,217 |
| 2025-02-19 | 7.030 | 7.080 | 6.930 | 6.970 | 6.970 | 22,578,833 |
| 2025-02-18 | 7.110 | 7.160 | 7.020 | 7.030 | 7.030 | 16,900,327 |
| 2025-02-17 | 7.090 | 7.120 | 7.000 | 7.110 | 7.110 | 25,174,810 |
| 2025-02-14 | 6.940 | 7.160 | 6.900 | 7.090 | 7.090 | 42,683,315 |
| 2025-02-13 | 6.950 | 6.990 | 6.920 | 6.930 | 6.930 | 19,280,729 |
| 2025-02-12 | 6.970 | 6.970 | 6.880 | 6.940 | 6.940 | 22,367,140 |
| 2025-02-11 | 6.970 | 7.060 | 6.940 | 6.970 | 6.970 | 26,021,929 |
| 2025-02-10 | 7.060 | 7.080 | 6.960 | 6.980 | 6.980 | 31,957,333 |
| 2025-02-07 | 7.050 | 7.120 | 7.020 | 7.060 | 7.060 | 28,435,721 |
| 2025-02-06 | 7.050 | 7.100 | 6.980 | 7.090 | 7.090 | 22,557,217 |
| 2025-02-05 | 7.180 | 7.200 | 6.980 | 7.030 | 7.030 | 28,664,435 |
| 2025-01-27 | 7.090 | 7.240 | 7.090 | 7.180 | 7.180 | 19,242,534 |
| 2025-01-24 | 6.850 | 7.150 | 6.840 | 7.080 | 7.080 | 32,225,008 |
| 2025-01-23 | 6.910 | 6.960 | 6.850 | 6.860 | 6.860 | 16,881,643 |
| 2025-01-22 | 6.860 | 6.890 | 6.760 | 6.840 | 6.840 | 12,564,655 |
| 2025-01-21 | 7.030 | 7.050 | 6.860 | 6.890 | 6.890 | 20,876,551 |
| 2025-01-20 | 7.090 | 7.120 | 7.000 | 7.010 | 7.010 | 14,659,100 |
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.