Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.900 | 4.960 | 4.800 | 4.890 | 4.890 | 19,350,487 |
| 2026-07-20 | 5.030 | 5.080 | 4.870 | 4.920 | 4.920 | 19,729,600 |
| 2026-07-17 | 5.060 | 5.250 | 4.990 | 5.010 | 5.010 | 23,599,529 |
| 2026-07-16 | 5.000 | 5.100 | 4.900 | 5.060 | 5.060 | 20,475,183 |
| 2026-07-15 | 4.820 | 4.950 | 4.800 | 4.910 | 4.910 | 17,818,768 |
| 2026-07-14 | 4.800 | 4.830 | 4.730 | 4.810 | 4.810 | 13,354,639 |
| 2026-07-13 | 4.900 | 4.990 | 4.790 | 4.810 | 4.810 | 12,898,138 |
| 2026-07-10 | 4.790 | 5.010 | 4.750 | 4.920 | 4.920 | 17,762,222 |
| 2026-07-09 | 4.800 | 4.850 | 4.690 | 4.810 | 4.810 | 14,604,852 |
| 2026-07-08 | 4.750 | 4.830 | 4.720 | 4.800 | 4.800 | 9,602,720 |
| 2026-07-07 | 4.970 | 4.970 | 4.780 | 4.790 | 4.790 | 16,211,874 |
| 2026-07-06 | 5.030 | 5.050 | 4.960 | 5.000 | 5.000 | 9,871,882 |
| 2026-07-03 | 4.980 | 5.110 | 4.960 | 5.020 | 5.020 | 12,191,114 |
| 2026-07-02 | 4.950 | 5.050 | 4.940 | 4.960 | 4.960 | 11,889,235 |
| 2026-07-01 | 4.870 | 5.080 | 4.830 | 4.970 | 4.970 | 18,283,770 |
| 2026-06-30 | 4.890 | 5.000 | 4.800 | 4.860 | 4.860 | 12,952,971 |
| 2026-06-29 | 4.860 | 4.960 | 4.780 | 4.910 | 4.910 | 16,671,800 |
| 2026-06-26 | 5.130 | 5.130 | 4.800 | 4.800 | 4.800 | 20,968,900 |
| 2026-06-25 | 5.110 | 5.130 | 4.990 | 5.040 | 5.040 | 14,539,598 |
| 2026-06-24 | 5.260 | 5.270 | 5.120 | 5.130 | 5.130 | 12,556,519 |
| 2026-06-23 | 5.370 | 5.480 | 5.270 | 5.290 | 5.290 | 23,072,580 |
| 2026-06-22 | 5.230 | 5.710 | 5.070 | 5.540 | 5.540 | 40,602,926 |
| 2026-06-18 | 5.200 | 5.290 | 5.120 | 5.230 | 5.230 | 13,342,160 |
| 2026-06-17 | 5.300 | 5.300 | 5.080 | 5.170 | 5.170 | 14,200,420 |
| 2026-06-16 | 5.310 | 5.320 | 5.200 | 5.280 | 5.280 | 11,356,550 |
| 2026-06-15 | 5.390 | 5.470 | 5.280 | 5.310 | 5.310 | 12,245,740 |
| 2026-06-12 | 5.280 | 5.390 | 5.200 | 5.300 | 5.300 | 15,567,835 |
| 2026-06-11 | 5.250 | 5.310 | 5.130 | 5.200 | 5.200 | 16,008,787 |
| 2026-06-10 | 5.400 | 5.450 | 5.260 | 5.320 | 5.320 | 13,782,980 |
| 2026-06-09 | 5.560 | 5.570 | 5.390 | 5.460 | 5.460 | 10,994,570 |
| 2026-06-08 | 5.800 | 5.810 | 5.390 | 5.460 | 5.460 | 16,932,840 |
| 2026-06-05 | 5.660 | 5.800 | 5.620 | 5.710 | 5.710 | 12,218,569 |
| 2026-06-04 | 5.770 | 5.800 | 5.610 | 5.670 | 5.670 | 12,287,578 |
| 2026-06-03 | 5.910 | 5.960 | 5.720 | 5.770 | 5.770 | 13,064,532 |
| 2026-06-02 | 6.130 | 6.130 | 5.910 | 5.920 | 5.920 | 15,681,500 |
| 2026-06-01 | 6.050 | 6.270 | 6.010 | 6.110 | 6.110 | 20,314,560 |
| 2026-05-29 | 5.990 | 6.160 | 5.950 | 5.990 | 5.990 | 22,311,643 |
| 2026-05-28 | 5.970 | 6.130 | 5.830 | 5.990 | 5.990 | 23,079,047 |
| 2026-05-27 | 6.590 | 6.620 | 5.960 | 6.000 | 6.000 | 49,985,063 |
| 2026-05-26 | 6.960 | 6.960 | 6.580 | 6.620 | 6.620 | 26,072,809 |
| 2026-05-25 | 6.940 | 7.130 | 6.900 | 6.990 | 6.990 | 18,481,700 |
| 2026-05-22 | 7.000 | 7.020 | 6.780 | 6.950 | 6.950 | 23,111,618 |
| 2026-05-21 | 7.390 | 7.510 | 7.060 | 7.060 | 6.990 | 32,825,444 |
| 2026-05-20 | 7.300 | 7.470 | 7.220 | 7.340 | 7.267 | 22,390,616 |
| 2026-05-19 | 7.430 | 7.600 | 7.220 | 7.350 | 7.277 | 25,487,040 |
| 2026-05-18 | 7.320 | 7.660 | 7.280 | 7.530 | 7.455 | 45,841,002 |
| 2026-05-15 | 7.200 | 7.420 | 7.080 | 7.210 | 7.210 | 27,040,292 |
| 2026-05-14 | 7.710 | 7.760 | 7.210 | 7.210 | 7.210 | 29,371,660 |
| 2026-05-13 | 7.640 | 7.830 | 7.480 | 7.630 | 7.630 | 40,164,838 |
| 2026-05-12 | 7.790 | 7.960 | 7.600 | 7.610 | 7.610 | 35,999,679 |
| 2026-05-11 | 7.890 | 7.930 | 7.740 | 7.790 | 7.790 | 31,995,553 |
| 2026-05-08 | 7.800 | 8.020 | 7.720 | 7.830 | 7.830 | 51,174,500 |
| 2026-05-07 | 7.010 | 7.680 | 6.980 | 7.680 | 7.680 | 46,462,670 |
| 2026-05-06 | 7.060 | 7.100 | 6.930 | 6.980 | 6.980 | 22,094,260 |
| 2026-04-30 | 7.160 | 7.320 | 7.020 | 7.050 | 7.050 | 21,279,462 |
| 2026-04-29 | 7.130 | 7.300 | 7.130 | 7.200 | 7.200 | 11,967,299 |
| 2026-04-28 | 7.110 | 7.290 | 7.110 | 7.190 | 7.190 | 11,573,401 |
| 2026-04-27 | 7.110 | 7.250 | 7.050 | 7.150 | 7.150 | 10,606,044 |
| 2026-04-24 | 7.360 | 7.420 | 7.120 | 7.170 | 7.170 | 18,260,820 |
| 2026-04-23 | 7.380 | 7.600 | 7.300 | 7.430 | 7.430 | 19,608,424 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.2100 CNY |
| 2022-05-26 | 0.1950 CNY |
| 2021-05-26 | 0.1600 CNY |
| 2020-05-28 | 0.1400 CNY |
| 2019-04-26 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.