Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.720	4.830	4.690	4.780	4.780	5,458,000
2023-07-27	4.750	4.800	4.720	4.740	4.740	3,662,300
2023-07-26	4.750	4.780	4.720	4.740	4.740	2,840,700
2023-07-25	4.730	4.780	4.700	4.760	4.760	3,858,385
2023-07-24	4.690	4.730	4.670	4.680	4.680	2,831,500
2023-07-21	4.730	4.750	4.680	4.700	4.700	3,714,700
2023-07-20	4.790	4.800	4.720	4.720	4.720	3,558,500
2023-07-19	4.820	4.820	4.750	4.770	4.770	2,985,500
2023-07-18	4.760	4.820	4.730	4.810	4.810	4,937,900
2023-07-17	4.720	4.750	4.680	4.740	4.740	2,739,700
2023-07-14	4.760	4.780	4.710	4.730	4.730	3,968,700
2023-07-13	4.770	4.830	4.760	4.780	4.780	4,416,200
2023-07-12	4.760	4.820	4.740	4.770	4.770	5,473,500
2023-07-11	4.730	4.770	4.680	4.760	4.760	4,227,883
2023-07-10	4.730	4.740	4.700	4.730	4.730	3,951,808
2023-07-07	4.700	4.740	4.690	4.710	4.710	3,627,402
2023-07-06	4.700	4.730	4.680	4.720	4.720	3,120,300
2023-07-05	4.750	4.770	4.700	4.710	4.710	2,968,700
2023-07-04	4.730	4.770	4.700	4.760	4.760	4,630,702
2023-07-03	4.700	4.770	4.700	4.730	4.730	3,973,800
2023-06-30	4.760	4.770	4.670	4.680	4.680	4,859,790
2023-06-29	4.580	4.720	4.570	4.690	4.690	7,920,737
2023-06-28	4.540	4.600	4.500	4.590	4.590	6,135,988
2023-06-27	4.460	4.570	4.440	4.560	4.560	6,469,200
2023-06-26	4.470	4.570	4.410	4.490	4.490	6,598,037
2023-06-21	4.530	4.560	4.460	4.470	4.470	3,866,100
2023-06-20	4.570	4.570	4.490	4.500	4.500	3,239,500
2023-06-19	4.570	4.590	4.540	4.550	4.550	2,731,287
2023-06-16	4.560	4.590	4.530	4.570	4.570	3,195,100
2023-06-15	4.530	4.570	4.500	4.530	4.530	2,329,000
2023-06-14	4.530	4.550	4.480	4.510	4.510	3,204,940
2023-06-13	4.500	4.540	4.490	4.520	4.520	3,275,000
2023-06-12	4.420	4.510	4.350	4.500	4.500	5,373,900
2023-06-09	4.430	4.460	4.380	4.410	4.410	4,905,137
2023-06-08	4.420	4.450	4.380	4.430	4.430	3,991,300
2023-06-07	4.490	4.500	4.420	4.430	4.430	4,782,388
2023-06-06	4.660	4.680	4.480	4.480	4.480	6,335,800
2023-06-05	4.700	4.700	4.630	4.650	4.650	3,924,300
2023-06-02	4.660	4.720	4.660	4.690	4.690	3,010,200
2023-06-01	4.650	4.710	4.630	4.650	4.650	3,620,300
2023-05-31	4.720	4.740	4.660	4.660	4.660	3,363,100
2023-05-30	4.690	4.750	4.670	4.730	4.730	3,711,200
2023-05-29	4.740	4.750	4.680	4.690	4.690	3,598,600
2023-05-26	4.780	4.800	4.680	4.730	4.730	4,647,983
2023-05-25	4.710	4.790	4.700	4.780	4.780	5,081,500
2023-05-24	4.710	4.770	4.690	4.740	4.740	3,375,130
2023-05-23	4.790	4.820	4.710	4.730	4.730	3,909,049
2023-05-22	4.730	4.820	4.710	4.800	4.800	4,603,449
2023-05-19	4.760	4.780	4.710	4.730	4.730	2,827,239
2023-05-18	4.770	4.790	4.740	4.760	4.760	2,431,430
2023-05-17	4.680	4.770	4.620	4.760	4.760	5,117,900
2023-05-16	4.690	4.700	4.620	4.640	4.640	3,527,360
2023-05-15	4.640	4.700	4.610	4.670	4.670	3,022,812
2023-05-12	4.750	4.750	4.660	4.660	4.660	2,827,963
2023-05-11	4.760	4.760	4.710	4.730	4.730	2,498,100
2023-05-10	4.610	4.750	4.610	4.740	4.740	3,999,300
2023-05-09	4.700	4.730	4.610	4.610	4.610	4,905,300
2023-05-08	4.740	4.780	4.700	4.720	4.720	4,071,100
2023-05-05	4.730	4.790	4.700	4.750	4.750	3,817,300
2023-05-04	4.670	4.770	4.650	4.730	4.730	4,526,600

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.