Shanghai Pudong Road & Bridge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.090 | 5.130 | 5.060 | 5.070 | 5.070 | 6,253,340 |
| 2026-10-20 | 5.110 | 5.140 | 5.030 | 5.080 | 5.080 | 7,856,400 |
| 2026-10-19 | 5.130 | 5.220 | 5.080 | 5.150 | 5.150 | 8,284,700 |
| 2026-10-16 | 5.040 | 5.240 | 5.010 | 5.170 | 5.170 | 18,783,511 |
| 2026-10-15 | 5.140 | 5.150 | 4.980 | 5.010 | 5.010 | 14,678,100 |
| 2026-10-14 | 5.170 | 5.240 | 5.150 | 5.190 | 5.190 | 9,805,745 |
| 2026-10-13 | 5.170 | 5.220 | 5.120 | 5.190 | 5.190 | 11,520,860 |
| 2026-10-12 | 5.220 | 5.270 | 5.150 | 5.180 | 5.180 | 10,954,040 |
| 2026-10-09 | 5.120 | 5.240 | 5.120 | 5.230 | 5.230 | 16,467,594 |
| 2026-10-08 | 5.130 | 5.190 | 5.110 | 5.150 | 5.150 | 9,299,360 |
| 2026-09-30 | 5.100 | 5.170 | 5.050 | 5.140 | 5.140 | 9,996,327 |
| 2026-09-29 | 5.010 | 5.130 | 5.010 | 5.100 | 5.100 | 9,679,820 |
| 2026-09-28 | 5.090 | 5.110 | 5.000 | 5.020 | 5.020 | 8,463,748 |
| 2026-09-24 | 5.100 | 5.160 | 5.080 | 5.110 | 5.110 | 6,913,771 |
| 2026-09-23 | 5.170 | 5.240 | 5.110 | 5.110 | 5.110 | 10,661,938 |
| 2026-09-22 | 5.170 | 5.240 | 5.140 | 5.180 | 5.180 | 13,805,082 |
| 2026-09-21 | 5.070 | 5.170 | 5.050 | 5.140 | 5.140 | 8,715,233 |
| 2026-09-18 | 5.030 | 5.090 | 5.020 | 5.070 | 5.070 | 7,986,604 |
| 2026-09-17 | 5.010 | 5.040 | 4.990 | 5.020 | 5.020 | 4,954,800 |
| 2026-09-16 | 5.050 | 5.050 | 4.970 | 5.040 | 5.040 | 7,399,863 |
| 2026-09-15 | 5.110 | 5.110 | 5.020 | 5.020 | 5.020 | 6,815,340 |
| 2026-09-14 | 5.090 | 5.160 | 5.080 | 5.110 | 5.110 | 6,291,300 |
| 2026-09-11 | 5.200 | 5.200 | 5.090 | 5.130 | 5.130 | 8,966,640 |
| 2026-09-10 | 5.240 | 5.250 | 5.180 | 5.220 | 5.220 | 7,072,840 |
| 2026-09-09 | 5.300 | 5.300 | 5.220 | 5.260 | 5.260 | 7,978,765 |
| 2026-09-08 | 5.200 | 5.280 | 5.180 | 5.270 | 5.270 | 10,281,982 |
| 2026-09-07 | 5.200 | 5.250 | 5.190 | 5.200 | 5.200 | 9,173,279 |
| 2026-09-04 | 5.250 | 5.320 | 5.210 | 5.220 | 5.220 | 13,694,415 |
| 2026-09-03 | 5.330 | 5.410 | 5.230 | 5.240 | 5.240 | 21,910,463 |
| 2026-09-02 | 5.200 | 5.490 | 5.120 | 5.290 | 5.290 | 31,452,141 |
| 2026-09-01 | 5.190 | 5.270 | 5.180 | 5.230 | 5.230 | 9,081,100 |
| 2026-08-31 | 5.240 | 5.240 | 5.170 | 5.210 | 5.210 | 11,275,800 |
| 2026-08-28 | 5.150 | 5.230 | 5.140 | 5.210 | 5.210 | 9,080,261 |
| 2026-08-27 | 5.160 | 5.200 | 5.110 | 5.160 | 5.160 | 8,811,586 |
| 2026-08-26 | 5.100 | 5.200 | 5.080 | 5.170 | 5.170 | 8,687,534 |
| 2026-08-25 | 5.000 | 5.120 | 4.990 | 5.110 | 5.110 | 10,789,621 |
| 2026-08-24 | 5.010 | 5.030 | 4.970 | 5.010 | 5.010 | 7,634,311 |
| 2026-08-21 | 5.070 | 5.070 | 4.960 | 5.010 | 5.010 | 9,454,695 |
| 2026-08-20 | 5.000 | 5.120 | 5.000 | 5.090 | 5.090 | 12,111,920 |
| 2026-08-19 | 5.100 | 5.250 | 4.980 | 5.020 | 5.020 | 17,379,207 |
| 2026-08-18 | 5.210 | 5.210 | 5.070 | 5.090 | 5.090 | 12,800,744 |
| 2026-08-17 | 5.200 | 5.220 | 5.090 | 5.210 | 5.210 | 12,826,900 |
| 2026-08-14 | 5.340 | 5.340 | 5.190 | 5.210 | 5.210 | 19,870,792 |
| 2026-08-13 | 5.270 | 5.450 | 5.210 | 5.340 | 5.340 | 35,768,569 |
| 2026-08-12 | 5.130 | 5.420 | 5.120 | 5.320 | 5.320 | 36,397,302 |
| 2026-08-11 | 5.170 | 5.170 | 5.080 | 5.090 | 5.090 | 12,745,280 |
| 2026-08-10 | 5.110 | 5.190 | 5.110 | 5.170 | 5.170 | 8,585,408 |
| 2026-08-07 | 5.170 | 5.170 | 5.060 | 5.130 | 5.130 | 9,679,451 |
| 2026-08-06 | 5.170 | 5.220 | 5.100 | 5.160 | 5.160 | 8,750,864 |
| 2026-08-05 | 5.230 | 5.260 | 5.150 | 5.180 | 5.180 | 13,466,017 |
| 2026-08-04 | 5.300 | 5.330 | 5.220 | 5.240 | 5.240 | 14,125,060 |
| 2026-08-03 | 5.150 | 5.300 | 5.140 | 5.290 | 5.290 | 13,814,936 |
| 2026-07-31 | 5.100 | 5.180 | 5.060 | 5.160 | 5.160 | 13,613,833 |
| 2026-07-30 | 5.060 | 5.150 | 5.040 | 5.090 | 5.090 | 13,873,022 |
| 2026-07-29 | 4.960 | 5.090 | 4.950 | 5.070 | 5.070 | 13,602,523 |
| 2026-07-28 | 4.910 | 5.010 | 4.910 | 4.960 | 4.960 | 9,804,390 |
| 2026-07-27 | 4.810 | 4.960 | 4.800 | 4.940 | 4.940 | 10,334,143 |
| 2026-07-24 | 4.940 | 5.000 | 4.820 | 4.830 | 4.830 | 12,035,180 |
| 2026-07-23 | 4.800 | 4.930 | 4.800 | 4.920 | 4.920 | 11,963,481 |
| 2026-07-22 | 4.890 | 4.890 | 4.770 | 4.810 | 4.810 | 15,262,464 |
Page 1 of 3 · 121 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.