Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.640 | 7.640 | 7.320 | 7.390 | 7.390 | 104,215,956 |
| 2024-10-23 | 7.980 | 7.980 | 7.690 | 7.710 | 7.710 | 129,813,917 |
| 2024-10-22 | 7.900 | 8.350 | 7.710 | 7.980 | 7.980 | 148,887,643 |
| 2024-10-21 | 8.400 | 8.400 | 7.700 | 7.900 | 7.900 | 182,246,268 |
| 2024-10-18 | 8.200 | 8.840 | 8.100 | 8.400 | 8.400 | 248,249,292 |
| 2024-10-17 | 8.550 | 9.120 | 8.500 | 9.000 | 9.000 | 355,375,034 |
| 2024-10-16 | 7.850 | 8.290 | 7.850 | 8.290 | 8.290 | 193,147,347 |
| 2024-10-15 | 7.470 | 7.750 | 7.160 | 7.540 | 7.540 | 112,869,676 |
| 2024-10-14 | 7.140 | 7.380 | 7.020 | 7.380 | 7.380 | 107,450,011 |
| 2024-10-11 | 7.120 | 7.140 | 6.670 | 6.760 | 6.760 | 43,955,647 |
| 2024-10-10 | 6.680 | 7.300 | 6.510 | 7.110 | 7.110 | 79,989,002 |
| 2024-10-09 | 7.200 | 7.200 | 6.620 | 6.680 | 6.680 | 62,123,296 |
| 2024-10-08 | 7.730 | 7.730 | 7.030 | 7.310 | 7.310 | 74,428,299 |
| 2024-09-30 | 6.560 | 7.050 | 6.560 | 7.030 | 7.030 | 68,833,123 |
| 2024-09-27 | 6.390 | 6.480 | 6.350 | 6.460 | 6.460 | 19,709,124 |
| 2024-09-26 | 6.020 | 6.310 | 6.010 | 6.310 | 6.310 | 35,350,164 |
| 2024-09-25 | 5.970 | 6.150 | 5.970 | 6.010 | 6.010 | 30,244,040 |
| 2024-09-24 | 5.810 | 5.940 | 5.760 | 5.930 | 5.930 | 26,346,537 |
| 2024-09-23 | 5.650 | 5.850 | 5.600 | 5.780 | 5.780 | 21,313,917 |
| 2024-09-20 | 5.760 | 5.760 | 5.590 | 5.660 | 5.660 | 19,663,271 |
| 2024-09-19 | 5.630 | 5.780 | 5.610 | 5.750 | 5.750 | 23,270,919 |
| 2024-09-18 | 5.470 | 5.620 | 5.440 | 5.600 | 5.600 | 19,056,383 |
| 2024-09-13 | 5.430 | 5.530 | 5.410 | 5.470 | 5.470 | 22,274,440 |
| 2024-09-12 | 5.420 | 5.530 | 5.410 | 5.430 | 5.430 | 18,146,904 |
| 2024-09-11 | 5.340 | 5.430 | 5.290 | 5.420 | 5.420 | 16,620,862 |
| 2024-09-10 | 5.310 | 5.360 | 5.190 | 5.350 | 5.350 | 22,043,825 |
| 2024-09-09 | 5.420 | 5.480 | 5.280 | 5.310 | 5.310 | 24,654,927 |
| 2024-09-06 | 5.510 | 5.620 | 5.490 | 5.500 | 5.500 | 15,426,880 |
| 2024-09-05 | 5.420 | 5.540 | 5.410 | 5.530 | 5.530 | 16,690,563 |
| 2024-09-04 | 5.410 | 5.510 | 5.360 | 5.420 | 5.420 | 22,542,033 |
| 2024-09-03 | 5.430 | 5.450 | 5.370 | 5.420 | 5.420 | 23,710,979 |
| 2024-09-02 | 5.680 | 5.690 | 5.330 | 5.500 | 5.500 | 54,097,935 |
| 2024-08-30 | 5.550 | 5.740 | 5.540 | 5.650 | 5.650 | 34,480,940 |
| 2024-08-29 | 5.720 | 5.720 | 5.530 | 5.620 | 5.620 | 22,563,900 |
| 2024-08-28 | 5.740 | 5.780 | 5.680 | 5.720 | 5.720 | 16,956,019 |
| 2024-08-27 | 5.780 | 5.930 | 5.750 | 5.790 | 5.790 | 22,794,280 |
| 2024-08-26 | 5.860 | 5.860 | 5.700 | 5.810 | 5.810 | 21,402,841 |
| 2024-08-23 | 5.740 | 5.840 | 5.700 | 5.840 | 5.840 | 19,173,938 |
| 2024-08-22 | 5.870 | 5.900 | 5.740 | 5.770 | 5.770 | 14,851,280 |
| 2024-08-21 | 5.870 | 5.920 | 5.840 | 5.870 | 5.870 | 12,508,720 |
| 2024-08-20 | 6.010 | 6.010 | 5.860 | 5.900 | 5.900 | 21,687,880 |
| 2024-08-19 | 6.070 | 6.080 | 5.980 | 6.000 | 6.000 | 17,804,883 |
| 2024-08-16 | 6.170 | 6.190 | 6.050 | 6.070 | 6.070 | 19,538,094 |
| 2024-08-15 | 6.120 | 6.170 | 6.080 | 6.150 | 6.150 | 16,160,614 |
| 2024-08-14 | 6.190 | 6.260 | 6.130 | 6.150 | 6.150 | 14,886,150 |
| 2024-08-13 | 6.230 | 6.240 | 6.160 | 6.200 | 6.200 | 11,272,984 |
| 2024-08-12 | 6.270 | 6.270 | 6.170 | 6.180 | 6.180 | 9,864,660 |
| 2024-08-09 | 6.250 | 6.290 | 6.220 | 6.230 | 6.230 | 12,960,791 |
| 2024-08-08 | 6.280 | 6.290 | 6.180 | 6.230 | 6.230 | 13,426,034 |
| 2024-08-07 | 6.200 | 6.300 | 6.180 | 6.290 | 6.290 | 16,134,215 |
| 2024-08-06 | 6.210 | 6.230 | 6.100 | 6.210 | 6.210 | 15,631,920 |
| 2024-08-05 | 6.210 | 6.350 | 6.170 | 6.180 | 6.180 | 19,161,332 |
| 2024-08-02 | 6.230 | 6.310 | 6.210 | 6.260 | 6.260 | 14,051,547 |
| 2024-08-01 | 6.300 | 6.360 | 6.240 | 6.260 | 6.260 | 20,824,360 |
| 2024-07-31 | 6.200 | 6.320 | 6.140 | 6.300 | 6.300 | 23,460,188 |
| 2024-07-30 | 6.360 | 6.370 | 6.190 | 6.200 | 6.200 | 22,733,745 |
| 2024-07-29 | 6.390 | 6.430 | 6.350 | 6.370 | 6.370 | 13,026,768 |
| 2024-07-26 | 6.380 | 6.420 | 6.330 | 6.410 | 6.410 | 15,100,339 |
| 2024-07-25 | 6.470 | 6.510 | 6.250 | 6.360 | 6.360 | 27,681,063 |
| 2024-07-24 | 6.610 | 6.640 | 6.460 | 6.510 | 6.510 | 19,601,877 |
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.