Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.520 | 8.630 | 8.450 | 8.610 | 8.610 | 15,787,937 |
| 2026-01-19 | 8.580 | 8.600 | 8.390 | 8.520 | 8.520 | 16,712,880 |
| 2026-01-16 | 8.690 | 8.720 | 8.480 | 8.530 | 8.530 | 20,247,192 |
| 2026-01-15 | 8.600 | 8.770 | 8.520 | 8.660 | 8.660 | 21,259,096 |
| 2026-01-14 | 8.960 | 9.030 | 8.600 | 8.680 | 8.680 | 39,198,743 |
| 2026-01-13 | 9.060 | 9.250 | 8.880 | 8.930 | 8.930 | 33,282,559 |
| 2026-01-12 | 9.470 | 9.530 | 8.960 | 8.970 | 8.970 | 45,447,197 |
| 2026-01-09 | 8.850 | 9.540 | 8.850 | 9.300 | 9.300 | 60,113,218 |
| 2026-01-08 | 8.510 | 9.060 | 8.430 | 8.780 | 8.780 | 40,251,617 |
| 2026-01-07 | 8.600 | 8.780 | 8.380 | 8.410 | 8.410 | 25,829,915 |
| 2026-01-06 | 8.490 | 8.670 | 8.420 | 8.580 | 8.580 | 20,701,012 |
| 2026-01-05 | 8.370 | 8.590 | 8.360 | 8.480 | 8.480 | 22,215,736 |
| 2025-12-31 | 8.470 | 8.560 | 8.320 | 8.400 | 8.400 | 17,913,142 |
| 2025-12-30 | 8.400 | 8.650 | 8.400 | 8.550 | 8.550 | 25,695,645 |
| 2025-12-29 | 8.410 | 8.590 | 8.300 | 8.460 | 8.460 | 19,782,129 |
| 2025-12-26 | 8.640 | 8.640 | 8.360 | 8.410 | 8.410 | 22,740,428 |
| 2025-12-25 | 8.620 | 8.730 | 8.540 | 8.640 | 8.640 | 19,118,436 |
| 2025-12-24 | 8.470 | 8.800 | 8.450 | 8.620 | 8.620 | 35,314,660 |
| 2025-12-23 | 8.010 | 8.660 | 8.010 | 8.520 | 8.520 | 50,358,972 |
| 2025-12-22 | 8.020 | 8.160 | 7.990 | 8.040 | 8.040 | 16,474,420 |
| 2025-12-19 | 7.980 | 8.110 | 7.930 | 8.070 | 8.070 | 11,430,581 |
| 2025-12-18 | 7.820 | 8.200 | 7.780 | 7.990 | 7.990 | 24,158,790 |
| 2025-12-17 | 7.910 | 7.960 | 7.640 | 7.810 | 7.810 | 16,556,542 |
| 2025-12-16 | 8.180 | 8.210 | 7.880 | 7.900 | 7.900 | 22,081,760 |
| 2025-12-15 | 8.000 | 8.250 | 7.990 | 8.160 | 8.160 | 20,302,397 |
| 2025-12-12 | 7.890 | 8.140 | 7.890 | 8.040 | 8.040 | 18,425,823 |
| 2025-12-11 | 7.990 | 8.080 | 7.900 | 7.910 | 7.910 | 17,229,238 |
| 2025-12-10 | 7.950 | 8.010 | 7.750 | 7.960 | 7.960 | 19,112,435 |
| 2025-12-09 | 8.110 | 8.190 | 7.930 | 7.970 | 7.970 | 22,398,391 |
| 2025-12-08 | 8.110 | 8.260 | 8.080 | 8.140 | 8.140 | 20,194,322 |
| 2025-12-05 | 8.100 | 8.240 | 8.030 | 8.110 | 8.110 | 18,417,565 |
| 2025-12-04 | 8.350 | 8.370 | 8.070 | 8.100 | 8.100 | 22,784,530 |
| 2025-12-03 | 8.130 | 8.480 | 8.130 | 8.360 | 8.360 | 48,218,929 |
| 2025-12-02 | 8.070 | 8.220 | 8.010 | 8.130 | 8.130 | 57,162,179 |
| 2025-12-01 | 7.450 | 8.070 | 7.370 | 8.070 | 8.070 | 37,442,739 |
| 2025-11-28 | 7.260 | 7.350 | 7.230 | 7.340 | 7.340 | 8,536,462 |
| 2025-11-27 | 7.280 | 7.380 | 7.270 | 7.290 | 7.290 | 10,023,226 |
| 2025-11-26 | 7.350 | 7.530 | 7.320 | 7.350 | 7.350 | 10,794,120 |
| 2025-11-25 | 7.340 | 7.450 | 7.320 | 7.390 | 7.390 | 11,471,752 |
| 2025-11-24 | 7.290 | 7.370 | 7.240 | 7.330 | 7.330 | 14,717,481 |
| 2025-11-21 | 7.500 | 7.620 | 7.200 | 7.240 | 7.240 | 21,125,425 |
| 2025-11-20 | 7.690 | 7.750 | 7.490 | 7.550 | 7.550 | 16,688,033 |
| 2025-11-19 | 7.840 | 8.070 | 7.650 | 7.690 | 7.690 | 23,285,407 |
| 2025-11-18 | 7.880 | 7.910 | 7.710 | 7.840 | 7.840 | 22,615,487 |
| 2025-11-17 | 8.010 | 8.060 | 7.880 | 7.900 | 7.900 | 22,521,450 |
| 2025-11-14 | 7.850 | 8.250 | 7.810 | 7.970 | 7.970 | 35,533,061 |
| 2025-11-13 | 7.880 | 7.960 | 7.800 | 7.870 | 7.870 | 17,039,348 |
| 2025-11-12 | 7.860 | 7.980 | 7.800 | 7.860 | 7.860 | 13,713,426 |
| 2025-11-11 | 7.970 | 8.010 | 7.860 | 7.900 | 7.900 | 13,368,514 |
| 2025-11-10 | 7.790 | 7.990 | 7.790 | 7.970 | 7.970 | 24,048,986 |
| 2025-11-07 | 7.930 | 7.940 | 7.770 | 7.830 | 7.830 | 27,291,708 |
| 2025-11-06 | 8.000 | 8.070 | 7.890 | 7.920 | 7.920 | 20,648,244 |
| 2025-11-05 | 8.000 | 8.100 | 7.890 | 7.990 | 7.990 | 29,515,935 |
| 2025-11-04 | 8.220 | 8.290 | 7.930 | 8.090 | 8.090 | 28,010,692 |
| 2025-11-03 | 8.070 | 8.310 | 7.990 | 8.200 | 8.200 | 25,474,215 |
| 2025-10-31 | 8.100 | 8.220 | 8.060 | 8.070 | 8.070 | 22,357,464 |
| 2025-10-30 | 8.360 | 8.520 | 8.160 | 8.180 | 8.180 | 23,017,347 |
| 2025-10-29 | 8.400 | 8.430 | 8.270 | 8.360 | 8.360 | 15,412,387 |
| 2025-10-28 | 8.330 | 8.670 | 8.280 | 8.440 | 8.440 | 33,481,924 |
| 2025-10-27 | 8.560 | 8.670 | 8.250 | 8.350 | 8.350 | 34,410,692 |
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.