Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.590 | 4.640 | 4.260 | 4.320 | 4.320 | 9,004,400 |
| 2024-01-19 | 4.640 | 4.670 | 4.570 | 4.600 | 4.600 | 5,523,500 |
| 2024-01-18 | 4.710 | 4.760 | 4.490 | 4.640 | 4.640 | 10,642,700 |
| 2024-01-17 | 4.850 | 4.880 | 4.730 | 4.750 | 4.750 | 6,907,500 |
| 2024-01-16 | 4.940 | 4.960 | 4.800 | 4.860 | 4.860 | 7,791,784 |
| 2024-01-15 | 4.960 | 4.970 | 4.910 | 4.940 | 4.940 | 5,593,400 |
| 2024-01-12 | 4.990 | 5.050 | 4.960 | 4.960 | 4.960 | 6,398,500 |
| 2024-01-11 | 4.940 | 5.020 | 4.910 | 5.010 | 5.010 | 6,570,200 |
| 2024-01-10 | 4.930 | 4.960 | 4.850 | 4.920 | 4.920 | 6,130,400 |
| 2024-01-09 | 4.920 | 5.020 | 4.900 | 4.940 | 4.940 | 6,525,900 |
| 2024-01-08 | 5.020 | 5.030 | 4.910 | 4.920 | 4.920 | 4,642,100 |
| 2024-01-05 | 5.090 | 5.110 | 4.960 | 5.000 | 5.000 | 7,277,100 |
| 2024-01-04 | 5.110 | 5.130 | 5.050 | 5.090 | 5.090 | 7,440,203 |
| 2024-01-03 | 5.080 | 5.090 | 5.040 | 5.070 | 5.070 | 6,680,600 |
| 2024-01-02 | 5.070 | 5.110 | 5.030 | 5.070 | 5.070 | 7,216,200 |
| 2023-12-29 | 4.980 | 5.080 | 4.960 | 5.060 | 5.060 | 9,704,544 |
| 2023-12-28 | 4.820 | 5.000 | 4.820 | 4.980 | 4.980 | 10,149,700 |
| 2023-12-27 | 4.830 | 4.870 | 4.790 | 4.840 | 4.840 | 4,549,603 |
| 2023-12-26 | 4.890 | 4.930 | 4.780 | 4.790 | 4.790 | 6,483,700 |
| 2023-12-25 | 4.850 | 5.000 | 4.820 | 4.920 | 4.920 | 9,174,790 |
| 2023-12-22 | 4.980 | 4.980 | 4.800 | 4.850 | 4.850 | 9,860,800 |
| 2023-12-21 | 4.900 | 4.980 | 4.810 | 4.970 | 4.970 | 9,325,390 |
| 2023-12-20 | 4.970 | 5.010 | 4.900 | 4.920 | 4.920 | 6,122,800 |
| 2023-12-19 | 4.920 | 4.970 | 4.870 | 4.960 | 4.960 | 8,051,000 |
| 2023-12-18 | 5.050 | 5.050 | 4.900 | 4.930 | 4.930 | 10,057,000 |
| 2023-12-15 | 5.050 | 5.120 | 5.030 | 5.050 | 5.050 | 8,892,500 |
| 2023-12-14 | 5.140 | 5.140 | 5.040 | 5.060 | 5.060 | 8,959,100 |
| 2023-12-13 | 5.060 | 5.140 | 5.040 | 5.060 | 5.060 | 11,839,450 |
| 2023-12-12 | 5.070 | 5.140 | 5.030 | 5.090 | 5.090 | 18,482,750 |
| 2023-12-11 | 4.900 | 5.200 | 4.860 | 5.070 | 5.070 | 25,742,100 |
| 2023-12-08 | 5.040 | 5.090 | 4.880 | 4.950 | 4.950 | 29,067,400 |
| 2023-12-07 | 4.990 | 5.400 | 4.900 | 5.120 | 5.120 | 35,114,102 |
| 2023-12-06 | 4.930 | 5.070 | 4.900 | 4.960 | 4.960 | 8,497,200 |
| 2023-12-05 | 4.960 | 4.990 | 4.920 | 4.930 | 4.930 | 6,339,900 |
| 2023-12-04 | 4.910 | 5.010 | 4.900 | 4.970 | 4.970 | 8,431,400 |
| 2023-12-01 | 4.910 | 4.950 | 4.880 | 4.910 | 4.910 | 7,401,300 |
| 2023-11-30 | 4.940 | 4.970 | 4.870 | 4.940 | 4.940 | 7,752,900 |
| 2023-11-29 | 4.930 | 4.990 | 4.930 | 4.960 | 4.960 | 7,294,100 |
| 2023-11-28 | 5.000 | 5.030 | 4.940 | 4.960 | 4.960 | 8,413,400 |
| 2023-11-27 | 4.860 | 5.010 | 4.860 | 4.980 | 4.980 | 11,859,428 |
| 2023-11-24 | 5.080 | 5.090 | 4.900 | 4.920 | 4.920 | 15,362,257 |
| 2023-11-23 | 4.960 | 5.030 | 4.960 | 5.000 | 5.000 | 13,660,912 |
| 2023-11-22 | 4.910 | 5.050 | 4.830 | 4.960 | 4.960 | 25,384,900 |
| 2023-11-21 | 4.970 | 5.020 | 4.870 | 4.890 | 4.890 | 20,848,023 |
| 2023-11-20 | 4.900 | 5.100 | 4.790 | 4.980 | 4.980 | 39,915,365 |
| 2023-11-17 | 4.670 | 5.140 | 4.660 | 4.940 | 4.940 | 52,684,023 |
| 2023-11-16 | 4.700 | 4.720 | 4.670 | 4.670 | 4.670 | 3,475,200 |
| 2023-11-15 | 4.700 | 4.720 | 4.670 | 4.710 | 4.710 | 3,661,600 |
| 2023-11-14 | 4.720 | 4.740 | 4.670 | 4.690 | 4.690 | 5,402,700 |
| 2023-11-13 | 4.650 | 4.710 | 4.650 | 4.700 | 4.700 | 7,816,200 |
| 2023-11-10 | 4.620 | 4.640 | 4.570 | 4.620 | 4.620 | 4,802,200 |
| 2023-11-09 | 4.680 | 4.680 | 4.610 | 4.640 | 4.640 | 4,580,400 |
| 2023-11-08 | 4.670 | 4.740 | 4.630 | 4.670 | 4.670 | 6,459,400 |
| 2023-11-07 | 4.640 | 4.710 | 4.630 | 4.680 | 4.680 | 8,160,300 |
| 2023-11-06 | 4.630 | 4.670 | 4.600 | 4.630 | 4.630 | 7,158,100 |
| 2023-11-03 | 4.530 | 4.610 | 4.530 | 4.590 | 4.590 | 4,986,400 |
| 2023-11-02 | 4.590 | 4.620 | 4.530 | 4.530 | 4.530 | 3,644,800 |
| 2023-11-01 | 4.560 | 4.600 | 4.530 | 4.580 | 4.580 | 3,944,100 |
| 2023-10-31 | 4.570 | 4.610 | 4.530 | 4.550 | 4.550 | 6,354,400 |
| 2023-10-30 | 4.540 | 4.610 | 4.530 | 4.600 | 4.600 | 7,184,200 |
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.