Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.980 | 3.030 | 2.900 | 2.910 | 2.910 | 5,464,200 |
| 2024-07-23 | 3.010 | 3.090 | 2.970 | 2.980 | 2.980 | 9,298,804 |
| 2024-07-22 | 2.870 | 3.100 | 2.840 | 3.030 | 3.030 | 12,976,202 |
| 2024-07-19 | 2.830 | 2.870 | 2.740 | 2.860 | 2.860 | 5,293,100 |
| 2024-07-18 | 2.850 | 2.850 | 2.760 | 2.830 | 2.830 | 5,542,600 |
| 2024-07-17 | 2.900 | 2.910 | 2.830 | 2.850 | 2.850 | 4,483,700 |
| 2024-07-16 | 2.900 | 2.930 | 2.870 | 2.890 | 2.890 | 4,359,800 |
| 2024-07-15 | 2.940 | 2.990 | 2.880 | 2.900 | 2.900 | 5,052,500 |
| 2024-07-12 | 3.010 | 3.030 | 2.940 | 2.950 | 2.950 | 4,586,000 |
| 2024-07-11 | 2.960 | 2.990 | 2.900 | 2.980 | 2.980 | 4,970,400 |
| 2024-07-10 | 2.980 | 3.000 | 2.890 | 2.890 | 2.890 | 4,885,500 |
| 2024-07-09 | 2.990 | 3.000 | 2.870 | 2.990 | 2.990 | 7,837,200 |
| 2024-07-08 | 3.070 | 3.090 | 2.980 | 2.980 | 2.980 | 4,372,100 |
| 2024-07-05 | 3.020 | 3.090 | 3.000 | 3.080 | 3.080 | 3,687,300 |
| 2024-07-04 | 3.110 | 3.140 | 3.030 | 3.040 | 3.040 | 5,279,800 |
| 2024-07-03 | 3.170 | 3.170 | 3.120 | 3.130 | 3.130 | 3,145,400 |
| 2024-07-02 | 3.100 | 3.160 | 3.070 | 3.150 | 3.150 | 5,024,302 |
| 2024-07-01 | 3.120 | 3.170 | 3.060 | 3.100 | 3.100 | 4,296,800 |
| 2024-06-28 | 3.080 | 3.170 | 3.070 | 3.120 | 3.120 | 4,909,500 |
| 2024-06-27 | 3.160 | 3.200 | 3.070 | 3.080 | 3.080 | 5,126,600 |
| 2024-06-26 | 3.070 | 3.180 | 3.020 | 3.160 | 3.160 | 3,799,213 |
| 2024-06-25 | 3.040 | 3.130 | 3.020 | 3.070 | 3.070 | 5,116,400 |
| 2024-06-24 | 3.160 | 3.190 | 3.020 | 3.040 | 3.040 | 6,194,507 |
| 2024-06-21 | 3.180 | 3.200 | 3.110 | 3.160 | 3.160 | 3,329,400 |
| 2024-06-20 | 3.270 | 3.270 | 3.150 | 3.150 | 3.150 | 4,607,629 |
| 2024-06-19 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 3,798,400 |
| 2024-06-18 | 3.160 | 3.270 | 3.130 | 3.250 | 3.250 | 6,233,200 |
| 2024-06-17 | 3.180 | 3.210 | 3.130 | 3.140 | 3.140 | 3,903,900 |
| 2024-06-14 | 3.170 | 3.230 | 3.140 | 3.190 | 3.190 | 4,147,900 |
| 2024-06-13 | 3.240 | 3.260 | 3.160 | 3.190 | 3.190 | 4,566,900 |
| 2024-06-12 | 3.180 | 3.240 | 3.170 | 3.230 | 3.230 | 4,206,031 |
| 2024-06-11 | 3.250 | 3.290 | 3.130 | 3.190 | 3.190 | 5,633,229 |
| 2024-06-07 | 3.100 | 3.280 | 3.100 | 3.260 | 3.260 | 9,608,958 |
| 2024-06-06 | 3.270 | 3.320 | 3.020 | 3.060 | 3.060 | 11,601,700 |
| 2024-06-05 | 3.380 | 3.400 | 3.260 | 3.270 | 3.270 | 8,044,700 |
| 2024-06-04 | 3.460 | 3.460 | 3.340 | 3.390 | 3.390 | 6,722,200 |
| 2024-06-03 | 3.640 | 3.640 | 3.440 | 3.480 | 3.480 | 8,621,300 |
| 2024-05-31 | 3.640 | 3.650 | 3.590 | 3.620 | 3.620 | 3,120,500 |
| 2024-05-30 | 3.720 | 3.730 | 3.620 | 3.620 | 3.620 | 4,936,400 |
| 2024-05-29 | 3.660 | 3.750 | 3.650 | 3.700 | 3.700 | 5,712,700 |
| 2024-05-28 | 3.650 | 3.760 | 3.620 | 3.680 | 3.680 | 6,776,900 |
| 2024-05-27 | 3.680 | 3.710 | 3.620 | 3.650 | 3.650 | 4,275,900 |
| 2024-05-24 | 3.660 | 3.770 | 3.650 | 3.690 | 3.690 | 5,742,500 |
| 2024-05-23 | 3.770 | 3.780 | 3.670 | 3.670 | 3.670 | 5,097,207 |
| 2024-05-22 | 3.810 | 3.830 | 3.750 | 3.760 | 3.760 | 4,782,307 |
| 2024-05-21 | 3.800 | 3.820 | 3.720 | 3.780 | 3.780 | 5,706,084 |
| 2024-05-20 | 3.790 | 3.830 | 3.770 | 3.790 | 3.790 | 5,454,000 |
| 2024-05-17 | 3.720 | 3.800 | 3.690 | 3.800 | 3.800 | 6,815,902 |
| 2024-05-16 | 3.700 | 3.780 | 3.700 | 3.710 | 3.710 | 5,463,100 |
| 2024-05-15 | 3.810 | 3.820 | 3.720 | 3.720 | 3.720 | 6,830,400 |
| 2024-05-14 | 3.730 | 3.860 | 3.690 | 3.810 | 3.810 | 10,092,709 |
| 2024-05-13 | 3.730 | 3.950 | 3.660 | 3.780 | 3.780 | 18,274,800 |
| 2024-05-10 | 3.750 | 3.780 | 3.690 | 3.730 | 3.730 | 6,078,100 |
| 2024-05-09 | 3.760 | 3.820 | 3.700 | 3.770 | 3.770 | 6,758,460 |
| 2024-05-08 | 3.770 | 3.800 | 3.710 | 3.730 | 3.730 | 6,920,060 |
| 2024-05-07 | 3.750 | 3.780 | 3.710 | 3.760 | 3.760 | 5,567,467 |
| 2024-05-06 | 3.690 | 3.770 | 3.680 | 3.750 | 3.750 | 8,184,300 |
| 2024-04-30 | 3.690 | 3.700 | 3.590 | 3.650 | 3.650 | 6,857,300 |
| 2024-04-29 | 3.590 | 3.700 | 3.550 | 3.690 | 3.690 | 6,663,327 |
| 2024-04-26 | 3.570 | 3.610 | 3.490 | 3.590 | 3.590 | 7,491,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.