Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.570 | 7.570 | 7.360 | 7.390 | 7.390 | 16,597,080 |
| 2026-04-21 | 7.520 | 7.680 | 7.510 | 7.570 | 7.570 | 14,428,696 |
| 2026-04-20 | 7.500 | 7.730 | 7.380 | 7.580 | 7.580 | 24,062,639 |
| 2026-04-17 | 7.300 | 7.520 | 7.250 | 7.510 | 7.510 | 36,277,538 |
| 2026-04-16 | 6.810 | 7.500 | 6.790 | 7.500 | 7.500 | 44,013,893 |
| 2026-04-15 | 6.960 | 6.960 | 6.810 | 6.820 | 6.820 | 11,006,481 |
| 2026-04-14 | 6.960 | 7.030 | 6.860 | 6.930 | 6.930 | 11,158,620 |
| 2026-04-13 | 7.040 | 7.040 | 6.940 | 6.960 | 6.960 | 8,557,940 |
| 2026-04-10 | 7.050 | 7.160 | 7.020 | 7.050 | 7.050 | 7,606,820 |
| 2026-04-09 | 7.130 | 7.130 | 7.000 | 7.040 | 7.040 | 5,951,624 |
| 2026-04-08 | 7.010 | 7.140 | 6.990 | 7.140 | 7.140 | 7,962,222 |
| 2026-04-07 | 6.930 | 6.930 | 6.790 | 6.920 | 6.920 | 5,118,220 |
| 2026-04-03 | 7.120 | 7.120 | 6.840 | 6.890 | 6.890 | 10,937,060 |
| 2026-04-02 | 7.200 | 7.260 | 7.080 | 7.120 | 7.120 | 8,756,785 |
| 2026-04-01 | 7.240 | 7.270 | 7.130 | 7.240 | 7.240 | 8,826,076 |
| 2026-03-31 | 7.260 | 7.410 | 7.140 | 7.160 | 7.160 | 13,818,193 |
| 2026-03-30 | 6.850 | 7.310 | 6.820 | 7.270 | 7.270 | 22,071,859 |
| 2026-03-27 | 6.800 | 6.990 | 6.740 | 6.900 | 6.900 | 13,597,909 |
| 2026-03-26 | 6.880 | 6.990 | 6.790 | 6.830 | 6.830 | 9,908,160 |
| 2026-03-25 | 6.810 | 6.970 | 6.770 | 6.930 | 6.930 | 10,330,300 |
| 2026-03-24 | 6.750 | 6.790 | 6.620 | 6.780 | 6.780 | 12,686,303 |
| 2026-03-23 | 7.010 | 7.060 | 6.560 | 6.590 | 6.590 | 20,221,072 |
| 2026-03-20 | 7.400 | 7.510 | 7.100 | 7.110 | 7.110 | 14,198,916 |
| 2026-03-19 | 7.500 | 7.520 | 7.300 | 7.330 | 7.330 | 8,788,556 |
| 2026-03-18 | 7.620 | 7.650 | 7.480 | 7.550 | 7.550 | 9,979,965 |
| 2026-03-17 | 7.790 | 7.810 | 7.610 | 7.620 | 7.620 | 12,306,980 |
| 2026-03-16 | 7.880 | 7.950 | 7.750 | 7.760 | 7.760 | 21,915,500 |
| 2026-03-13 | 7.640 | 8.070 | 7.640 | 7.900 | 7.900 | 27,405,099 |
| 2026-03-12 | 7.890 | 7.890 | 7.680 | 7.700 | 7.700 | 13,508,786 |
| 2026-03-11 | 7.930 | 8.010 | 7.770 | 7.900 | 7.900 | 15,330,433 |
| 2026-03-10 | 7.770 | 8.060 | 7.770 | 7.930 | 7.930 | 17,403,920 |
| 2026-03-09 | 7.600 | 7.980 | 7.580 | 7.700 | 7.700 | 19,251,760 |
| 2026-03-06 | 7.580 | 7.690 | 7.530 | 7.690 | 7.690 | 6,497,685 |
| 2026-03-05 | 7.600 | 7.660 | 7.520 | 7.580 | 7.580 | 7,970,763 |
| 2026-03-04 | 7.580 | 7.640 | 7.430 | 7.480 | 7.480 | 13,841,197 |
| 2026-03-03 | 7.840 | 7.940 | 7.620 | 7.630 | 7.630 | 16,037,606 |
| 2026-03-02 | 7.890 | 8.080 | 7.850 | 7.880 | 7.880 | 15,235,217 |
| 2026-02-27 | 8.010 | 8.030 | 7.900 | 7.970 | 7.970 | 11,976,901 |
| 2026-02-26 | 8.070 | 8.180 | 8.010 | 8.040 | 8.040 | 10,189,236 |
| 2026-02-25 | 8.070 | 8.150 | 8.020 | 8.100 | 8.100 | 12,015,649 |
| 2026-02-24 | 8.100 | 8.100 | 7.960 | 8.020 | 8.020 | 8,803,341 |
| 2026-02-13 | 7.950 | 8.040 | 7.910 | 7.990 | 7.990 | 8,512,020 |
| 2026-02-12 | 8.150 | 8.200 | 7.950 | 7.970 | 7.970 | 16,620,424 |
| 2026-02-11 | 8.050 | 8.110 | 8.010 | 8.040 | 8.040 | 8,898,861 |
| 2026-02-10 | 7.880 | 8.240 | 7.830 | 8.080 | 8.080 | 24,157,600 |
| 2026-02-09 | 7.850 | 7.940 | 7.810 | 7.880 | 7.880 | 13,799,132 |
| 2026-02-06 | 7.800 | 7.900 | 7.730 | 7.810 | 7.810 | 8,129,580 |
| 2026-02-05 | 7.900 | 7.920 | 7.810 | 7.830 | 7.830 | 7,971,528 |
| 2026-02-04 | 7.900 | 7.950 | 7.850 | 7.930 | 7.930 | 8,403,380 |
| 2026-02-03 | 7.800 | 7.950 | 7.750 | 7.900 | 7.900 | 11,555,260 |
| 2026-02-02 | 7.850 | 7.910 | 7.680 | 7.690 | 7.690 | 12,093,601 |
| 2026-01-30 | 7.880 | 7.940 | 7.710 | 7.850 | 7.850 | 10,252,206 |
| 2026-01-29 | 8.000 | 8.000 | 7.810 | 7.870 | 7.870 | 12,754,944 |
| 2026-01-28 | 7.970 | 8.100 | 7.960 | 7.990 | 7.990 | 8,936,403 |
| 2026-01-27 | 8.130 | 8.150 | 7.890 | 8.000 | 8.000 | 19,121,400 |
| 2026-01-26 | 8.520 | 8.520 | 8.040 | 8.170 | 8.170 | 35,090,009 |
| 2026-01-23 | 8.440 | 8.580 | 8.420 | 8.520 | 8.520 | 20,062,495 |
| 2026-01-22 | 8.530 | 8.660 | 8.380 | 8.440 | 8.440 | 18,722,483 |
| 2026-01-21 | 8.600 | 8.690 | 8.450 | 8.520 | 8.520 | 19,735,044 |
| 2026-01-20 | 8.520 | 8.630 | 8.450 | 8.610 | 8.610 | 15,787,937 |
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.