Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.070 | 7.090 | 6.930 | 7.050 | 7.050 | 17,241,967 |
| 2025-01-16 | 7.210 | 7.220 | 7.070 | 7.080 | 7.080 | 17,427,780 |
| 2025-01-15 | 7.160 | 7.230 | 7.100 | 7.160 | 7.160 | 11,439,663 |
| 2025-01-14 | 7.060 | 7.180 | 7.060 | 7.160 | 7.160 | 14,758,862 |
| 2025-01-13 | 7.080 | 7.130 | 6.960 | 7.080 | 7.080 | 16,364,007 |
| 2025-01-10 | 7.300 | 7.350 | 7.080 | 7.080 | 7.080 | 23,279,108 |
| 2025-01-09 | 7.350 | 7.380 | 7.250 | 7.300 | 7.300 | 21,577,154 |
| 2025-01-08 | 7.200 | 7.390 | 7.150 | 7.360 | 7.360 | 37,648,462 |
| 2025-01-07 | 7.200 | 7.290 | 7.140 | 7.210 | 7.210 | 20,716,350 |
| 2025-01-06 | 7.060 | 7.240 | 7.050 | 7.240 | 7.240 | 30,413,947 |
| 2025-01-03 | 7.120 | 7.220 | 7.060 | 7.080 | 7.080 | 20,533,513 |
| 2025-01-02 | 7.270 | 7.340 | 7.070 | 7.130 | 7.130 | 29,584,528 |
| 2024-12-31 | 7.360 | 7.370 | 7.270 | 7.280 | 7.280 | 20,996,247 |
| 2024-12-30 | 7.290 | 7.390 | 7.220 | 7.340 | 7.340 | 25,818,943 |
| 2024-12-27 | 7.310 | 7.370 | 7.260 | 7.290 | 7.290 | 19,526,758 |
| 2024-12-26 | 7.360 | 7.370 | 7.250 | 7.300 | 7.300 | 22,271,428 |
| 2024-12-25 | 7.500 | 7.520 | 7.340 | 7.370 | 7.370 | 19,734,340 |
| 2024-12-24 | 7.440 | 7.490 | 7.400 | 7.480 | 7.480 | 16,812,543 |
| 2024-12-23 | 7.520 | 7.630 | 7.430 | 7.430 | 7.430 | 24,140,459 |
| 2024-12-20 | 7.530 | 7.620 | 7.490 | 7.550 | 7.550 | 23,283,623 |
| 2024-12-19 | 7.400 | 7.630 | 7.370 | 7.540 | 7.540 | 34,486,622 |
| 2024-12-18 | 7.450 | 7.520 | 7.430 | 7.440 | 7.440 | 21,142,549 |
| 2024-12-17 | 7.400 | 7.520 | 7.350 | 7.410 | 7.410 | 25,275,397 |
| 2024-12-16 | 7.400 | 7.440 | 7.340 | 7.380 | 7.380 | 27,336,998 |
| 2024-12-13 | 7.560 | 7.560 | 7.390 | 7.400 | 7.400 | 38,353,538 |
| 2024-12-12 | 7.600 | 7.600 | 7.500 | 7.560 | 7.560 | 30,626,410 |
| 2024-12-11 | 7.590 | 7.670 | 7.580 | 7.620 | 7.620 | 25,770,038 |
| 2024-12-10 | 7.850 | 7.880 | 7.620 | 7.650 | 7.650 | 38,415,508 |
| 2024-12-09 | 7.770 | 7.770 | 7.650 | 7.710 | 7.710 | 23,682,925 |
| 2024-12-06 | 7.600 | 7.800 | 7.560 | 7.720 | 7.720 | 39,566,022 |
| 2024-12-05 | 7.660 | 7.910 | 7.590 | 7.610 | 7.610 | 38,603,796 |
| 2024-12-04 | 7.650 | 7.670 | 7.520 | 7.570 | 7.570 | 25,060,220 |
| 2024-12-03 | 7.580 | 7.700 | 7.500 | 7.690 | 7.690 | 35,823,300 |
| 2024-12-02 | 7.440 | 7.660 | 7.400 | 7.610 | 7.610 | 48,048,842 |
| 2024-11-29 | 7.300 | 7.460 | 7.280 | 7.450 | 7.450 | 35,822,475 |
| 2024-11-28 | 7.310 | 7.440 | 7.280 | 7.310 | 7.310 | 24,416,141 |
| 2024-11-27 | 7.230 | 7.350 | 7.180 | 7.340 | 7.340 | 29,182,628 |
| 2024-11-26 | 7.360 | 7.360 | 7.200 | 7.240 | 7.240 | 22,817,368 |
| 2024-11-25 | 7.230 | 7.450 | 7.210 | 7.350 | 7.350 | 41,458,031 |
| 2024-11-22 | 7.440 | 7.460 | 7.250 | 7.250 | 7.250 | 37,941,289 |
| 2024-11-21 | 7.470 | 7.540 | 7.370 | 7.430 | 7.430 | 31,298,660 |
| 2024-11-20 | 7.510 | 7.530 | 7.430 | 7.500 | 7.500 | 30,202,190 |
| 2024-11-19 | 7.480 | 7.530 | 7.330 | 7.530 | 7.530 | 32,766,761 |
| 2024-11-18 | 7.550 | 7.680 | 7.450 | 7.480 | 7.480 | 40,092,465 |
| 2024-11-15 | 7.620 | 7.700 | 7.480 | 7.490 | 7.490 | 35,074,358 |
| 2024-11-14 | 7.750 | 7.800 | 7.600 | 7.610 | 7.610 | 38,833,284 |
| 2024-11-13 | 7.700 | 7.930 | 7.660 | 7.760 | 7.760 | 48,142,440 |
| 2024-11-12 | 7.870 | 7.880 | 7.690 | 7.720 | 7.720 | 52,818,069 |
| 2024-11-11 | 7.850 | 7.880 | 7.660 | 7.870 | 7.870 | 67,341,028 |
| 2024-11-08 | 8.090 | 8.150 | 7.810 | 7.860 | 7.860 | 88,275,782 |
| 2024-11-07 | 7.730 | 8.100 | 7.630 | 8.070 | 8.070 | 126,803,723 |
| 2024-11-06 | 7.700 | 7.930 | 7.520 | 7.750 | 7.750 | 110,855,921 |
| 2024-11-05 | 7.510 | 7.650 | 7.470 | 7.650 | 7.650 | 85,132,798 |
| 2024-11-04 | 7.380 | 7.450 | 7.250 | 7.440 | 7.440 | 48,214,453 |
| 2024-11-01 | 7.660 | 7.690 | 7.320 | 7.380 | 7.380 | 88,582,140 |
| 2024-10-31 | 7.270 | 7.690 | 7.270 | 7.650 | 7.650 | 131,703,494 |
| 2024-10-30 | 7.460 | 7.470 | 7.220 | 7.270 | 7.270 | 85,368,266 |
| 2024-10-29 | 7.730 | 7.750 | 7.450 | 7.470 | 7.470 | 89,462,848 |
| 2024-10-28 | 7.420 | 7.730 | 7.330 | 7.730 | 7.730 | 113,205,341 |
| 2024-10-25 | 7.320 | 7.510 | 7.300 | 7.470 | 7.470 | 73,733,899 |
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.