Sichuan Road & Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.990 | 9.070 | 8.760 | 8.790 | 8.790 | 25,128,089 |
| 2026-10-15 | 9.190 | 9.230 | 8.930 | 9.020 | 8.984 | 25,791,168 |
| 2026-10-14 | 9.020 | 9.280 | 8.970 | 9.120 | 9.084 | 16,540,740 |
| 2026-10-13 | 8.960 | 9.190 | 8.940 | 9.000 | 8.964 | 20,824,669 |
| 2026-10-12 | 8.850 | 9.010 | 8.850 | 8.990 | 8.954 | 15,361,360 |
| 2026-10-09 | 8.890 | 8.970 | 8.810 | 8.840 | 8.840 | 17,265,580 |
| 2026-10-08 | 8.800 | 8.910 | 8.700 | 8.890 | 8.890 | 18,168,252 |
| 2026-09-30 | 8.780 | 8.800 | 8.640 | 8.730 | 8.730 | 14,469,886 |
| 2026-09-29 | 8.650 | 8.750 | 8.530 | 8.690 | 8.690 | 17,679,833 |
| 2026-09-28 | 8.580 | 8.670 | 8.530 | 8.620 | 8.620 | 14,596,006 |
| 2026-09-24 | 8.600 | 8.740 | 8.560 | 8.610 | 8.610 | 19,002,602 |
| 2026-09-23 | 8.750 | 8.850 | 8.640 | 8.660 | 8.660 | 12,790,756 |
| 2026-09-22 | 8.760 | 8.950 | 8.690 | 8.770 | 8.770 | 18,129,820 |
| 2026-09-21 | 8.720 | 8.830 | 8.630 | 8.790 | 8.790 | 14,694,022 |
| 2026-09-18 | 8.860 | 8.890 | 8.700 | 8.710 | 8.710 | 18,128,864 |
| 2026-09-17 | 8.810 | 8.860 | 8.750 | 8.810 | 8.810 | 11,906,342 |
| 2026-09-16 | 8.950 | 9.020 | 8.770 | 8.830 | 8.830 | 12,009,500 |
| 2026-09-15 | 9.100 | 9.160 | 8.940 | 8.960 | 8.960 | 13,469,800 |
| 2026-09-14 | 8.970 | 9.220 | 8.970 | 9.140 | 9.140 | 13,632,204 |
| 2026-09-11 | 9.230 | 9.230 | 9.040 | 9.060 | 9.060 | 15,418,633 |
| 2026-09-10 | 9.200 | 9.320 | 9.160 | 9.200 | 9.200 | 8,586,020 |
| 2026-09-09 | 9.220 | 9.300 | 9.140 | 9.240 | 9.240 | 12,888,128 |
| 2026-09-08 | 9.170 | 9.360 | 9.170 | 9.210 | 9.210 | 15,994,177 |
| 2026-09-07 | 9.110 | 9.300 | 9.110 | 9.230 | 9.230 | 26,288,520 |
| 2026-09-04 | 9.280 | 9.390 | 9.100 | 9.160 | 9.160 | 27,266,561 |
| 2026-09-03 | 9.480 | 9.580 | 9.220 | 9.270 | 9.270 | 34,223,463 |
| 2026-09-02 | 9.550 | 9.630 | 9.360 | 9.520 | 9.520 | 35,881,961 |
| 2026-09-01 | 9.070 | 9.660 | 9.070 | 9.560 | 9.560 | 54,526,838 |
| 2026-08-31 | 8.990 | 9.210 | 8.810 | 9.060 | 9.060 | 46,875,898 |
| 2026-08-28 | 8.620 | 8.880 | 8.590 | 8.820 | 8.820 | 19,622,498 |
| 2026-08-27 | 8.620 | 8.700 | 8.510 | 8.700 | 8.700 | 14,705,119 |
| 2026-08-26 | 8.580 | 8.730 | 8.550 | 8.680 | 8.680 | 15,908,672 |
| 2026-08-25 | 8.570 | 8.690 | 8.530 | 8.580 | 8.580 | 11,215,050 |
| 2026-08-24 | 8.390 | 8.560 | 8.300 | 8.550 | 8.550 | 15,997,129 |
| 2026-08-21 | 8.310 | 8.390 | 8.290 | 8.340 | 8.340 | 9,769,776 |
| 2026-08-20 | 8.480 | 8.610 | 8.330 | 8.350 | 8.350 | 16,526,828 |
| 2026-08-19 | 8.490 | 8.640 | 8.450 | 8.500 | 8.500 | 16,447,943 |
| 2026-08-18 | 8.470 | 8.540 | 8.410 | 8.440 | 8.440 | 13,241,480 |
| 2026-08-17 | 8.410 | 8.500 | 8.260 | 8.470 | 8.470 | 16,205,642 |
| 2026-08-14 | 8.390 | 8.400 | 8.310 | 8.350 | 8.350 | 7,121,462 |
| 2026-08-13 | 8.410 | 8.500 | 8.350 | 8.380 | 8.380 | 12,870,113 |
| 2026-08-12 | 8.530 | 8.570 | 8.380 | 8.420 | 8.420 | 10,393,950 |
| 2026-08-11 | 8.480 | 8.710 | 8.410 | 8.530 | 8.530 | 20,114,600 |
| 2026-08-10 | 8.330 | 8.580 | 8.270 | 8.450 | 8.450 | 20,176,538 |
| 2026-08-07 | 8.540 | 8.540 | 8.320 | 8.340 | 8.340 | 19,582,936 |
| 2026-08-06 | 8.610 | 8.640 | 8.390 | 8.540 | 8.540 | 20,703,192 |
| 2026-08-05 | 8.730 | 8.750 | 8.580 | 8.610 | 8.610 | 17,643,960 |
| 2026-08-04 | 8.800 | 8.800 | 8.600 | 8.700 | 8.700 | 15,424,502 |
| 2026-08-03 | 9.030 | 9.100 | 8.700 | 8.820 | 8.820 | 24,427,453 |
| 2026-07-31 | 8.990 | 9.050 | 8.780 | 9.030 | 9.030 | 18,746,899 |
| 2026-07-30 | 8.840 | 9.090 | 8.830 | 8.950 | 8.950 | 18,997,521 |
| 2026-07-29 | 8.800 | 8.950 | 8.750 | 8.830 | 8.830 | 15,425,573 |
| 2026-07-28 | 8.740 | 8.840 | 8.630 | 8.740 | 8.740 | 18,263,420 |
| 2026-07-27 | 8.820 | 8.900 | 8.690 | 8.720 | 8.720 | 17,333,477 |
| 2026-07-24 | 8.990 | 8.990 | 8.660 | 8.810 | 8.810 | 21,578,092 |
| 2026-07-23 | 9.230 | 9.530 | 9.090 | 9.520 | 9.060 | 27,755,136 |
| 2026-07-22 | 8.860 | 9.250 | 8.710 | 9.230 | 8.784 | 32,952,026 |
| 2026-07-21 | 8.800 | 9.260 | 8.780 | 8.860 | 8.432 | 37,508,122 |
| 2026-07-20 | 8.490 | 8.850 | 8.430 | 8.840 | 8.413 | 34,826,564 |
Page 1 of 1 · 59 trading days
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.