Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.540 | 4.610 | 4.530 | 4.600 | 4.600 | 7,184,200 |
| 2023-10-27 | 4.440 | 4.560 | 4.440 | 4.550 | 4.550 | 7,884,057 |
| 2023-10-26 | 4.430 | 4.450 | 4.380 | 4.430 | 4.430 | 4,717,800 |
| 2023-10-25 | 4.360 | 4.460 | 4.360 | 4.430 | 4.430 | 5,864,502 |
| 2023-10-24 | 4.260 | 4.370 | 4.260 | 4.340 | 4.340 | 5,241,500 |
| 2023-10-23 | 4.330 | 4.350 | 4.240 | 4.260 | 4.260 | 5,908,100 |
| 2023-10-20 | 4.330 | 4.400 | 4.300 | 4.370 | 4.370 | 5,340,552 |
| 2023-10-19 | 4.350 | 4.430 | 4.320 | 4.340 | 4.340 | 4,956,475 |
| 2023-10-18 | 4.420 | 4.460 | 4.360 | 4.360 | 4.360 | 5,853,775 |
| 2023-10-17 | 4.490 | 4.500 | 4.430 | 4.440 | 4.440 | 3,844,500 |
| 2023-10-16 | 4.500 | 4.540 | 4.450 | 4.490 | 4.490 | 4,484,100 |
| 2023-10-13 | 4.500 | 4.530 | 4.460 | 4.510 | 4.510 | 4,380,500 |
| 2023-10-12 | 4.500 | 4.530 | 4.410 | 4.500 | 4.500 | 5,808,500 |
| 2023-10-11 | 4.520 | 4.540 | 4.450 | 4.460 | 4.460 | 6,974,600 |
| 2023-10-10 | 4.580 | 4.610 | 4.520 | 4.520 | 4.520 | 6,287,000 |
| 2023-10-09 | 4.610 | 4.640 | 4.540 | 4.580 | 4.580 | 5,647,000 |
| 2023-09-28 | 4.610 | 4.640 | 4.600 | 4.620 | 4.620 | 3,432,700 |
| 2023-09-27 | 4.580 | 4.660 | 4.560 | 4.610 | 4.610 | 6,023,100 |
| 2023-09-26 | 4.530 | 4.600 | 4.510 | 4.570 | 4.570 | 4,435,700 |
| 2023-09-25 | 4.600 | 4.630 | 4.520 | 4.530 | 4.530 | 4,996,100 |
| 2023-09-22 | 4.540 | 4.620 | 4.510 | 4.610 | 4.610 | 5,119,700 |
| 2023-09-21 | 4.570 | 4.600 | 4.520 | 4.530 | 4.530 | 3,923,800 |
| 2023-09-20 | 4.590 | 4.620 | 4.550 | 4.570 | 4.570 | 4,780,700 |
| 2023-09-19 | 4.700 | 4.710 | 4.580 | 4.610 | 4.610 | 8,048,100 |
| 2023-09-18 | 4.540 | 4.760 | 4.490 | 4.700 | 4.700 | 13,187,600 |
| 2023-09-15 | 4.520 | 4.570 | 4.500 | 4.540 | 4.540 | 5,061,600 |
| 2023-09-14 | 4.600 | 4.600 | 4.500 | 4.510 | 4.510 | 5,678,800 |
| 2023-09-13 | 4.660 | 4.660 | 4.560 | 4.580 | 4.580 | 5,248,502 |
| 2023-09-12 | 4.640 | 4.680 | 4.610 | 4.650 | 4.650 | 3,949,200 |
| 2023-09-11 | 4.620 | 4.670 | 4.580 | 4.660 | 4.660 | 5,767,400 |
| 2023-09-08 | 4.610 | 4.640 | 4.580 | 4.620 | 4.620 | 5,438,000 |
| 2023-09-07 | 4.700 | 4.710 | 4.600 | 4.610 | 4.610 | 7,449,500 |
| 2023-09-06 | 4.750 | 4.760 | 4.680 | 4.700 | 4.700 | 6,862,000 |
| 2023-09-05 | 4.720 | 4.770 | 4.710 | 4.770 | 4.770 | 7,852,200 |
| 2023-09-04 | 4.720 | 4.750 | 4.650 | 4.740 | 4.740 | 7,905,646 |
| 2023-09-01 | 4.720 | 4.770 | 4.670 | 4.710 | 4.710 | 8,803,254 |
| 2023-08-31 | 4.630 | 4.820 | 4.570 | 4.750 | 4.750 | 19,388,900 |
| 2023-08-30 | 4.650 | 4.720 | 4.600 | 4.640 | 4.640 | 10,868,800 |
| 2023-08-29 | 4.530 | 4.670 | 4.510 | 4.660 | 4.660 | 11,695,568 |
| 2023-08-28 | 4.750 | 4.810 | 4.510 | 4.540 | 4.540 | 16,851,800 |
| 2023-08-25 | 4.630 | 4.650 | 4.390 | 4.560 | 4.560 | 22,293,202 |
| 2023-08-24 | 5.020 | 5.080 | 4.680 | 4.690 | 4.690 | 32,624,684 |
| 2023-08-23 | 5.200 | 5.260 | 5.080 | 5.120 | 5.120 | 20,404,000 |
| 2023-08-22 | 5.210 | 5.330 | 5.100 | 5.280 | 5.280 | 28,952,384 |
| 2023-08-21 | 5.160 | 5.200 | 5.060 | 5.200 | 5.200 | 23,989,400 |
| 2023-08-18 | 5.270 | 5.380 | 5.050 | 5.250 | 5.250 | 42,180,600 |
| 2023-08-17 | 5.350 | 5.390 | 5.220 | 5.320 | 5.320 | 52,405,984 |
| 2023-08-16 | 5.300 | 5.750 | 5.140 | 5.560 | 5.560 | 74,485,372 |
| 2023-08-15 | 5.350 | 5.550 | 5.230 | 5.270 | 5.270 | 85,915,604 |
| 2023-08-14 | 4.870 | 5.350 | 4.830 | 5.350 | 5.350 | 35,531,598 |
| 2023-08-11 | 5.010 | 5.020 | 4.850 | 4.860 | 4.860 | 25,281,537 |
| 2023-08-10 | 5.050 | 5.100 | 4.960 | 4.980 | 4.980 | 25,630,026 |
| 2023-08-09 | 5.170 | 5.240 | 5.040 | 5.080 | 5.080 | 41,980,150 |
| 2023-08-08 | 5.240 | 5.470 | 5.170 | 5.180 | 5.180 | 77,214,784 |
| 2023-08-07 | 4.770 | 5.250 | 4.730 | 5.250 | 5.250 | 54,925,541 |
| 2023-08-04 | 4.840 | 4.890 | 4.770 | 4.770 | 4.770 | 6,660,300 |
| 2023-08-03 | 4.880 | 4.930 | 4.800 | 4.830 | 4.830 | 9,861,100 |
| 2023-08-02 | 4.950 | 5.050 | 4.910 | 4.940 | 4.940 | 13,210,400 |
| 2023-08-01 | 4.880 | 4.910 | 4.830 | 4.890 | 4.890 | 6,179,800 |
| 2023-07-31 | 4.780 | 4.890 | 4.780 | 4.870 | 4.870 | 7,813,359 |
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.