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
2025-04-25	6.590	6.680	6.560	6.620	6.620	10,606,790
2025-04-24	6.590	6.650	6.530	6.590	6.590	12,176,615
2025-04-23	6.760	6.790	6.500	6.580	6.580	20,342,775
2025-04-22	6.630	6.860	6.610	6.780	6.780	20,291,171
2025-04-21	6.550	6.650	6.490	6.630	6.630	13,188,311
2025-04-18	6.580	6.610	6.470	6.540	6.540	11,999,840
2025-04-17	6.640	6.710	6.550	6.560	6.560	17,754,860
2025-04-16	6.640	6.700	6.520	6.670	6.670	12,166,024
2025-04-15	6.580	6.630	6.550	6.630	6.630	7,623,569
2025-04-14	6.640	6.680	6.570	6.600	6.600	11,501,888
2025-04-11	6.510	6.680	6.510	6.640	6.640	13,384,683
2025-04-10	6.530	6.640	6.490	6.560	6.560	19,777,494
2025-04-09	6.270	6.580	6.140	6.560	6.560	18,753,191
2025-04-08	6.340	6.470	6.210	6.330	6.330	18,419,932
2025-04-07	6.700	6.800	6.200	6.210	6.210	26,942,076
2025-04-03	6.810	6.990	6.760	6.890	6.890	18,700,603
2025-04-02	6.750	7.050	6.710	6.840	6.840	33,252,193
2025-04-01	6.500	6.880	6.410	6.820	6.820	31,597,045
2025-03-31	6.710	6.770	6.410	6.440	6.440	23,205,299
2025-03-28	6.720	6.840	6.670	6.720	6.720	20,903,067
2025-03-27	6.720	6.800	6.630	6.710	6.710	14,222,642
2025-03-26	6.720	6.840	6.660	6.740	6.740	11,754,046
2025-03-25	6.670	6.750	6.600	6.700	6.700	11,648,415
2025-03-24	6.740	6.790	6.570	6.670	6.670	14,234,154
2025-03-21	6.760	6.810	6.690	6.720	6.720	11,229,260
2025-03-20	6.690	6.860	6.680	6.760	6.760	15,975,280
2025-03-19	6.780	6.940	6.670	6.700	6.700	19,335,185
2025-03-18	6.920	6.930	6.660	6.740	6.740	25,297,445
2025-03-17	6.870	7.000	6.790	6.890	6.890	32,048,338
2025-03-14	6.700	6.920	6.690	6.820	6.820	45,086,705
2025-03-13	6.430	6.950	6.420	6.860	6.860	77,085,842
2025-03-12	6.210	6.550	6.200	6.430	6.430	36,418,676
2025-03-11	6.090	6.200	6.060	6.200	6.200	15,090,139
2025-03-10	6.100	6.120	6.060	6.100	6.100	8,584,261
2025-03-07	6.010	6.080	5.990	6.040	6.040	6,952,701
2025-03-06	5.990	6.040	5.930	6.030	6.030	7,302,950
2025-03-05	5.980	6.020	5.910	5.940	5.940	5,818,300
2025-03-04	5.960	6.010	5.820	5.980	5.980	5,274,793
2025-03-03	6.040	6.060	5.950	5.970	5.970	11,170,787
2025-02-28	6.060	6.110	6.020	6.030	6.030	8,613,207
2025-02-27	6.060	6.100	6.010	6.070	6.070	7,029,180
2025-02-26	6.030	6.100	6.030	6.050	6.050	6,106,299
2025-02-25	6.010	6.100	6.000	6.040	6.040	9,182,111
2025-02-24	6.060	6.160	6.050	6.110	6.110	7,589,458
2025-02-21	6.070	6.100	6.030	6.070	6.070	6,780,101
2025-02-20	6.060	6.150	5.990	6.100	6.100	13,767,980
2025-02-19	6.040	6.090	6.030	6.060	6.060	5,404,376
2025-02-18	6.100	6.130	6.030	6.070	6.070	6,263,057
2025-02-17	6.100	6.150	6.080	6.130	6.130	5,824,556
2025-02-14	6.130	6.150	6.060	6.100	6.100	5,738,520
2025-02-13	6.150	6.170	6.120	6.130	6.130	5,241,058
2025-02-12	6.130	6.180	6.100	6.150	6.150	5,534,840
2025-02-11	6.200	6.200	6.120	6.150	6.150	6,403,705
2025-02-10	6.130	6.190	6.110	6.180	6.180	7,307,260
2025-02-07	6.080	6.170	6.050	6.110	6.110	8,914,482
2025-02-06	6.050	6.070	5.970	6.060	6.060	7,168,700
2025-02-05	6.100	6.120	5.990	6.040	6.040	8,016,580
2025-01-27	5.950	6.130	5.950	6.090	6.090	11,724,957
2025-01-24	5.890	5.960	5.850	5.930	5.930	7,970,747
2025-01-23	5.850	5.970	5.850	5.900	5.900	8,098,359

← NewerPage 7 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.