Shanghai Pudong Road & Bridge Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.820	6.850	6.760	6.830	6.830	11,269,350
2025-07-23	6.820	6.900	6.770	6.780	6.780	18,364,557
2025-07-22	6.730	6.860	6.640	6.860	6.860	23,110,108
2025-07-21	6.600	6.790	6.600	6.760	6.760	21,750,520
2025-07-18	6.590	6.610	6.560	6.570	6.570	6,627,752
2025-07-17	6.600	6.620	6.530	6.590	6.590	9,773,840
2025-07-16	6.610	6.620	6.570	6.590	6.590	6,915,201
2025-07-15	6.730	6.750	6.580	6.590	6.590	15,451,200
2025-07-14	6.690	6.730	6.670	6.720	6.720	8,780,921
2025-07-11	6.720	6.740	6.660	6.680	6.680	11,991,475
2025-07-10	6.610	6.720	6.610	6.700	6.700	17,642,020
2025-07-09	6.620	6.650	6.600	6.620	6.620	6,884,798
2025-07-08	6.610	6.640	6.580	6.620	6.620	6,564,144
2025-07-07	6.580	6.640	6.550	6.620	6.620	7,224,520
2025-07-04	6.600	6.600	6.530	6.570	6.570	8,396,380
2025-07-03	6.600	6.600	6.560	6.560	6.560	4,180,760
2025-07-02	6.610	6.640	6.550	6.580	6.580	7,656,980
2025-07-01	6.610	6.610	6.560	6.590	6.590	7,671,383
2025-06-30	6.570	6.660	6.570	6.600	6.600	8,648,500
2025-06-27	6.540	6.640	6.540	6.590	6.590	9,020,840
2025-06-26	6.560	6.630	6.530	6.540	6.540	8,811,674
2025-06-25	6.550	6.570	6.500	6.570	6.570	6,510,691
2025-06-24	6.460	6.560	6.450	6.530	6.530	6,360,098
2025-06-23	6.460	6.490	6.380	6.460	6.460	8,780,356
2025-06-20	6.480	6.560	6.430	6.480	6.480	9,247,415
2025-06-19	6.750	6.750	6.440	6.460	6.460	13,980,401
2025-06-18	6.700	6.780	6.660	6.730	6.730	6,560,460
2025-06-17	6.760	6.780	6.690	6.710	6.710	6,396,425
2025-06-16	6.720	6.800	6.720	6.770	6.770	7,966,980
2025-06-13	6.850	6.870	6.700	6.710	6.710	15,777,656
2025-06-12	6.870	6.970	6.850	6.860	6.860	12,674,107
2025-06-11	6.960	6.970	6.860	6.930	6.930	11,954,810
2025-06-10	6.910	7.080	6.840	6.910	6.910	23,996,895
2025-06-09	6.940	6.940	6.830	6.900	6.900	15,912,171
2025-06-06	6.850	6.950	6.800	6.940	6.940	15,034,141
2025-06-05	6.830	6.890	6.800	6.870	6.870	12,843,624
2025-06-04	6.810	6.860	6.720	6.850	6.850	11,141,820
2025-06-03	6.730	6.820	6.680	6.810	6.810	8,391,761
2025-05-30	6.830	6.830	6.700	6.750	6.750	10,779,713
2025-05-29	6.830	6.860	6.800	6.830	6.830	8,741,561
2025-05-28	6.840	6.960	6.800	6.860	6.860	10,104,720
2025-05-27	6.900	6.940	6.790	6.820	6.820	10,336,240
2025-05-26	6.630	6.970	6.630	6.900	6.900	19,834,457
2025-05-23	6.760	6.830	6.660	6.670	6.670	19,192,706
2025-05-22	7.110	7.140	7.000	7.000	7.000	13,335,240
2025-05-21	7.080	7.180	7.050	7.140	7.140	19,800,713
2025-05-20	7.170	7.170	7.040	7.130	7.130	19,706,163
2025-05-19	7.040	7.220	6.940	7.170	7.170	36,349,412
2025-05-16	7.060	7.180	6.910	7.040	7.040	35,277,024
2025-05-15	7.180	7.360	7.020	7.040	7.040	36,921,982
2025-05-14	7.000	7.230	6.780	7.160	7.160	77,945,782
2025-05-13	6.430	7.060	6.430	7.060	7.060	73,743,494
2025-05-12	6.420	6.450	6.390	6.420	6.420	7,662,446
2025-05-09	6.380	6.430	6.340	6.420	6.420	10,071,380
2025-05-08	6.390	6.390	6.330	6.380	6.380	8,178,800
2025-05-07	6.420	6.500	6.350	6.370	6.370	16,355,422
2025-05-06	6.390	6.420	6.310	6.380	6.380	11,222,089
2025-04-30	6.560	6.580	6.330	6.350	6.350	31,798,984
2025-04-29	6.560	6.660	6.520	6.630	6.630	12,262,300
2025-04-28	6.590	6.610	6.480	6.560	6.560	11,344,056

← NewerPage 6 of 21 · 1,212 trading daysOlder →

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.