Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.520 | 4.710 | 4.520 | 4.690 | 4.690 | 6,458,989 |
| 2023-04-27 | 4.600 | 4.600 | 4.530 | 4.530 | 4.530 | 3,800,212 |
| 2023-04-26 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 3,901,500 |
| 2023-04-25 | 4.600 | 4.620 | 4.410 | 4.490 | 4.490 | 5,647,400 |
| 2023-04-24 | 4.530 | 4.640 | 4.400 | 4.590 | 4.590 | 6,694,094 |
| 2023-04-21 | 4.640 | 4.680 | 4.530 | 4.530 | 4.530 | 5,182,900 |
| 2023-04-20 | 4.730 | 4.730 | 4.580 | 4.620 | 4.620 | 5,252,500 |
| 2023-04-19 | 4.780 | 4.790 | 4.710 | 4.730 | 4.730 | 3,816,600 |
| 2023-04-18 | 4.840 | 4.840 | 4.770 | 4.780 | 4.780 | 3,242,400 |
| 2023-04-17 | 4.830 | 4.850 | 4.810 | 4.830 | 4.830 | 3,205,400 |
| 2023-04-14 | 4.780 | 4.860 | 4.750 | 4.840 | 4.840 | 4,636,300 |
| 2023-04-13 | 4.780 | 4.820 | 4.740 | 4.780 | 4.780 | 3,602,600 |
| 2023-04-12 | 4.780 | 4.790 | 4.750 | 4.780 | 4.780 | 3,564,600 |
| 2023-04-11 | 4.810 | 4.830 | 4.720 | 4.760 | 4.760 | 3,491,620 |
| 2023-04-10 | 4.880 | 4.910 | 4.770 | 4.800 | 4.800 | 4,546,200 |
| 2023-04-07 | 4.830 | 4.880 | 4.810 | 4.860 | 4.860 | 4,392,900 |
| 2023-04-06 | 4.740 | 4.810 | 4.690 | 4.790 | 4.790 | 4,667,257 |
| 2023-04-04 | 4.910 | 4.910 | 4.730 | 4.740 | 4.740 | 8,711,200 |
| 2023-04-03 | 4.870 | 4.930 | 4.860 | 4.900 | 4.900 | 4,411,100 |
| 2023-03-31 | 4.840 | 4.880 | 4.830 | 4.860 | 4.860 | 4,224,093 |
| 2023-03-30 | 5.000 | 5.000 | 4.830 | 4.840 | 4.840 | 11,203,600 |
| 2023-03-29 | 5.050 | 5.070 | 5.000 | 5.000 | 5.000 | 5,189,800 |
| 2023-03-28 | 5.120 | 5.120 | 5.050 | 5.050 | 5.050 | 5,366,100 |
| 2023-03-27 | 5.170 | 5.170 | 5.060 | 5.100 | 5.100 | 7,165,600 |
| 2023-03-24 | 5.140 | 5.160 | 5.120 | 5.150 | 5.150 | 5,464,700 |
| 2023-03-23 | 5.170 | 5.170 | 5.100 | 5.130 | 5.130 | 5,740,200 |
| 2023-03-22 | 5.180 | 5.190 | 5.150 | 5.170 | 5.170 | 4,357,449 |
| 2023-03-21 | 5.140 | 5.180 | 5.100 | 5.180 | 5.180 | 4,707,800 |
| 2023-03-20 | 5.160 | 5.160 | 5.100 | 5.110 | 5.110 | 4,156,700 |
| 2023-03-17 | 5.120 | 5.160 | 5.080 | 5.140 | 5.140 | 4,724,100 |
| 2023-03-16 | 5.160 | 5.170 | 5.040 | 5.060 | 5.060 | 6,908,500 |
| 2023-03-15 | 5.130 | 5.200 | 5.130 | 5.170 | 5.170 | 5,364,700 |
| 2023-03-14 | 5.190 | 5.220 | 5.070 | 5.120 | 5.120 | 7,091,900 |
| 2023-03-13 | 5.230 | 5.250 | 5.140 | 5.210 | 5.210 | 6,581,702 |
| 2023-03-10 | 5.350 | 5.350 | 5.220 | 5.220 | 5.220 | 9,010,500 |
| 2023-03-09 | 5.440 | 5.470 | 5.350 | 5.380 | 5.380 | 6,403,600 |
| 2023-03-08 | 5.330 | 5.490 | 5.320 | 5.420 | 5.420 | 8,103,902 |
| 2023-03-07 | 5.560 | 5.560 | 5.350 | 5.350 | 5.350 | 11,749,800 |
| 2023-03-06 | 5.530 | 5.570 | 5.500 | 5.540 | 5.540 | 8,567,100 |
| 2023-03-03 | 5.560 | 5.560 | 5.470 | 5.500 | 5.500 | 11,196,402 |
| 2023-03-02 | 5.550 | 5.620 | 5.500 | 5.560 | 5.560 | 25,108,200 |
| 2023-03-01 | 5.480 | 5.750 | 5.450 | 5.720 | 5.720 | 22,839,400 |
| 2023-02-28 | 5.450 | 5.500 | 5.430 | 5.480 | 5.480 | 8,039,900 |
| 2023-02-27 | 5.530 | 5.580 | 5.420 | 5.440 | 5.440 | 12,659,800 |
| 2023-02-24 | 5.470 | 5.540 | 5.450 | 5.500 | 5.500 | 5,892,500 |
| 2023-02-23 | 5.540 | 5.570 | 5.460 | 5.510 | 5.510 | 9,641,800 |
| 2023-02-22 | 5.460 | 5.530 | 5.400 | 5.500 | 5.500 | 9,282,900 |
| 2023-02-21 | 5.430 | 5.520 | 5.380 | 5.470 | 5.470 | 11,226,900 |
| 2023-02-20 | 5.370 | 5.420 | 5.310 | 5.420 | 5.420 | 8,112,600 |
| 2023-02-17 | 5.380 | 5.450 | 5.340 | 5.370 | 5.370 | 11,309,300 |
| 2023-02-16 | 5.540 | 5.580 | 5.310 | 5.380 | 5.380 | 17,333,300 |
| 2023-02-15 | 5.560 | 5.580 | 5.520 | 5.540 | 5.540 | 10,116,400 |
| 2023-02-14 | 5.580 | 5.610 | 5.520 | 5.590 | 5.590 | 14,152,904 |
| 2023-02-13 | 5.600 | 5.650 | 5.520 | 5.610 | 5.610 | 20,212,299 |
| 2023-02-10 | 5.630 | 5.680 | 5.460 | 5.520 | 5.520 | 26,275,143 |
| 2023-02-09 | 5.490 | 5.920 | 5.430 | 5.610 | 5.610 | 46,749,708 |
| 2023-02-08 | 5.340 | 5.420 | 5.310 | 5.390 | 5.390 | 16,557,600 |
| 2023-02-07 | 5.270 | 5.340 | 5.260 | 5.300 | 5.300 | 7,842,202 |
| 2023-02-06 | 5.300 | 5.330 | 5.250 | 5.280 | 5.280 | 6,156,600 |
| 2023-02-03 | 5.270 | 5.300 | 5.200 | 5.260 | 5.260 | 7,015,600 |
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.