Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.500 | 3.620 | 3.500 | 3.590 | 3.590 | 6,453,320 |
| 2024-04-24 | 3.440 | 3.540 | 3.440 | 3.530 | 3.530 | 5,578,300 |
| 2024-04-23 | 3.390 | 3.490 | 3.390 | 3.440 | 3.440 | 6,133,700 |
| 2024-04-22 | 3.520 | 3.540 | 3.380 | 3.430 | 3.430 | 15,850,324 |
| 2024-04-19 | 3.530 | 3.880 | 3.500 | 3.600 | 3.600 | 22,930,784 |
| 2024-04-18 | 3.700 | 3.700 | 3.510 | 3.530 | 3.530 | 6,728,402 |
| 2024-04-17 | 3.330 | 3.630 | 3.330 | 3.590 | 3.590 | 10,671,120 |
| 2024-04-16 | 3.630 | 3.630 | 3.280 | 3.300 | 3.300 | 11,874,000 |
| 2024-04-15 | 3.850 | 3.880 | 3.540 | 3.600 | 3.600 | 11,318,619 |
| 2024-04-12 | 3.920 | 3.950 | 3.820 | 3.840 | 3.840 | 6,604,260 |
| 2024-04-11 | 3.810 | 3.960 | 3.770 | 3.920 | 3.920 | 7,634,758 |
| 2024-04-10 | 3.940 | 3.970 | 3.800 | 3.860 | 3.860 | 6,785,300 |
| 2024-04-09 | 4.060 | 4.080 | 3.910 | 3.960 | 3.960 | 8,549,700 |
| 2024-04-08 | 4.010 | 4.010 | 3.850 | 3.880 | 3.880 | 7,459,700 |
| 2024-04-03 | 4.070 | 4.070 | 3.960 | 3.980 | 3.980 | 7,178,400 |
| 2024-04-02 | 4.080 | 4.150 | 4.050 | 4.070 | 4.070 | 6,959,597 |
| 2024-04-01 | 3.990 | 4.080 | 3.970 | 4.080 | 4.080 | 6,806,900 |
| 2024-03-29 | 3.900 | 3.950 | 3.870 | 3.950 | 3.950 | 2,758,362 |
| 2024-03-28 | 3.830 | 3.960 | 3.820 | 3.900 | 3.900 | 6,876,787 |
| 2024-03-27 | 3.950 | 3.980 | 3.820 | 3.820 | 3.820 | 8,602,673 |
| 2024-03-26 | 3.960 | 3.990 | 3.870 | 3.960 | 3.960 | 8,122,900 |
| 2024-03-25 | 4.060 | 4.080 | 3.970 | 3.980 | 3.980 | 6,592,300 |
| 2024-03-22 | 4.120 | 4.120 | 4.010 | 4.070 | 4.070 | 7,536,800 |
| 2024-03-21 | 4.110 | 4.140 | 4.070 | 4.110 | 4.110 | 7,367,571 |
| 2024-03-20 | 4.080 | 4.110 | 4.060 | 4.100 | 4.100 | 7,077,000 |
| 2024-03-19 | 4.110 | 4.180 | 4.090 | 4.100 | 4.100 | 11,039,940 |
| 2024-03-18 | 4.130 | 4.130 | 4.070 | 4.110 | 4.110 | 10,067,587 |
| 2024-03-15 | 4.040 | 4.130 | 4.000 | 4.090 | 4.090 | 13,166,700 |
| 2024-03-14 | 4.040 | 4.260 | 3.970 | 4.130 | 4.130 | 19,860,200 |
| 2024-03-13 | 4.080 | 4.100 | 4.000 | 4.010 | 4.010 | 10,356,100 |
| 2024-03-12 | 4.100 | 4.130 | 4.030 | 4.090 | 4.090 | 15,138,900 |
| 2024-03-11 | 4.110 | 4.170 | 4.020 | 4.100 | 4.100 | 19,101,400 |
| 2024-03-08 | 4.110 | 4.220 | 3.980 | 4.040 | 4.040 | 41,719,114 |
| 2024-03-07 | 4.030 | 4.200 | 4.030 | 4.200 | 4.200 | 37,245,524 |
| 2024-03-06 | 3.760 | 3.840 | 3.750 | 3.820 | 3.820 | 5,731,385 |
| 2024-03-05 | 3.840 | 3.870 | 3.750 | 3.750 | 3.750 | 6,318,900 |
| 2024-03-04 | 3.840 | 3.910 | 3.790 | 3.870 | 3.870 | 9,413,800 |
| 2024-03-01 | 3.760 | 3.860 | 3.760 | 3.820 | 3.820 | 6,704,900 |
| 2024-02-29 | 3.620 | 3.780 | 3.550 | 3.770 | 3.770 | 8,879,014 |
| 2024-02-28 | 3.960 | 4.020 | 3.610 | 3.620 | 3.620 | 16,238,636 |
| 2024-02-27 | 3.840 | 3.920 | 3.770 | 3.920 | 3.920 | 7,058,200 |
| 2024-02-26 | 3.760 | 3.900 | 3.750 | 3.840 | 3.840 | 11,135,700 |
| 2024-02-23 | 3.590 | 3.730 | 3.560 | 3.730 | 3.730 | 9,259,502 |
| 2024-02-22 | 3.640 | 3.680 | 3.550 | 3.590 | 3.590 | 7,065,445 |
| 2024-02-21 | 3.470 | 3.620 | 3.450 | 3.550 | 3.550 | 10,742,955 |
| 2024-02-20 | 3.420 | 3.500 | 3.350 | 3.470 | 3.470 | 7,662,985 |
| 2024-02-19 | 3.350 | 3.450 | 3.320 | 3.400 | 3.400 | 10,453,198 |
| 2024-02-08 | 3.080 | 3.290 | 2.900 | 3.290 | 3.290 | 15,638,807 |
| 2024-02-07 | 3.250 | 3.260 | 3.010 | 3.070 | 3.070 | 16,549,084 |
| 2024-02-06 | 3.110 | 3.400 | 3.060 | 3.250 | 3.250 | 16,806,800 |
| 2024-02-05 | 3.760 | 3.760 | 3.380 | 3.380 | 3.380 | 14,261,500 |
| 2024-02-02 | 4.060 | 4.100 | 3.660 | 3.760 | 3.760 | 14,184,100 |
| 2024-02-01 | 4.130 | 4.170 | 3.990 | 4.070 | 4.070 | 8,275,200 |
| 2024-01-31 | 4.300 | 4.350 | 4.110 | 4.120 | 4.120 | 7,912,302 |
| 2024-01-30 | 4.460 | 4.500 | 4.310 | 4.310 | 4.310 | 6,222,200 |
| 2024-01-29 | 4.660 | 4.660 | 4.460 | 4.510 | 4.510 | 6,535,100 |
| 2024-01-26 | 4.550 | 4.660 | 4.500 | 4.590 | 4.590 | 6,798,100 |
| 2024-01-25 | 4.410 | 4.550 | 4.370 | 4.550 | 4.550 | 7,296,791 |
| 2024-01-24 | 4.260 | 4.380 | 4.180 | 4.370 | 4.370 | 9,341,100 |
| 2024-01-23 | 4.310 | 4.310 | 4.160 | 4.260 | 4.260 | 8,841,400 |
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.