Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.340 | 5.360 | 5.260 | 5.290 | 5.290 | 7,366,631 |
| 2023-02-01 | 5.310 | 5.350 | 5.230 | 5.350 | 5.350 | 9,752,900 |
| 2023-01-31 | 5.220 | 5.290 | 5.200 | 5.280 | 5.280 | 8,062,400 |
| 2023-01-30 | 5.150 | 5.270 | 5.140 | 5.230 | 5.230 | 13,715,200 |
| 2023-01-20 | 5.130 | 5.220 | 5.130 | 5.200 | 5.200 | 7,364,781 |
| 2023-01-19 | 5.140 | 5.160 | 5.110 | 5.110 | 5.110 | 4,492,481 |
| 2023-01-18 | 5.100 | 5.150 | 5.090 | 5.140 | 5.140 | 5,017,000 |
| 2023-01-17 | 5.120 | 5.150 | 5.080 | 5.100 | 5.100 | 5,707,800 |
| 2023-01-16 | 5.140 | 5.150 | 5.080 | 5.120 | 5.120 | 5,786,800 |
| 2023-01-13 | 5.100 | 5.140 | 5.080 | 5.100 | 5.100 | 5,407,700 |
| 2023-01-12 | 5.090 | 5.160 | 5.040 | 5.090 | 5.090 | 5,668,900 |
| 2023-01-11 | 5.220 | 5.240 | 5.090 | 5.100 | 5.100 | 9,319,313 |
| 2023-01-10 | 5.310 | 5.330 | 5.230 | 5.230 | 5.230 | 6,532,900 |
| 2023-01-09 | 5.360 | 5.490 | 5.280 | 5.320 | 5.320 | 12,645,063 |
| 2023-01-06 | 5.250 | 5.400 | 5.240 | 5.280 | 5.280 | 9,862,100 |
| 2023-01-05 | 5.300 | 5.310 | 5.230 | 5.260 | 5.260 | 5,612,200 |
| 2023-01-04 | 5.200 | 5.320 | 5.190 | 5.290 | 5.290 | 10,806,729 |
| 2023-01-03 | 5.080 | 5.220 | 5.060 | 5.200 | 5.200 | 7,779,300 |
| 2022-12-30 | 5.060 | 5.120 | 5.030 | 5.100 | 5.100 | 4,642,800 |
| 2022-12-29 | 5.110 | 5.130 | 5.030 | 5.030 | 5.030 | 7,029,720 |
| 2022-12-28 | 5.150 | 5.180 | 5.080 | 5.120 | 5.120 | 5,309,600 |
| 2022-12-27 | 5.170 | 5.180 | 5.120 | 5.160 | 5.160 | 5,074,000 |
| 2022-12-26 | 5.100 | 5.180 | 5.080 | 5.160 | 5.160 | 5,695,051 |
| 2022-12-23 | 5.060 | 5.100 | 5.020 | 5.100 | 5.100 | 6,226,820 |
| 2022-12-22 | 5.140 | 5.180 | 5.090 | 5.090 | 5.090 | 6,190,622 |
| 2022-12-21 | 5.270 | 5.270 | 5.120 | 5.140 | 5.140 | 6,946,800 |
| 2022-12-20 | 5.200 | 5.270 | 5.180 | 5.240 | 5.240 | 4,238,600 |
| 2022-12-19 | 5.320 | 5.360 | 5.190 | 5.210 | 5.210 | 8,372,300 |
| 2022-12-16 | 5.430 | 5.470 | 5.350 | 5.350 | 5.350 | 8,507,292 |
| 2022-12-15 | 5.400 | 5.480 | 5.340 | 5.460 | 5.460 | 9,062,800 |
| 2022-12-14 | 5.400 | 5.440 | 5.340 | 5.380 | 5.380 | 9,010,947 |
| 2022-12-13 | 5.440 | 5.490 | 5.370 | 5.410 | 5.410 | 10,046,400 |
| 2022-12-12 | 5.500 | 5.520 | 5.380 | 5.450 | 5.450 | 11,602,504 |
| 2022-12-09 | 5.510 | 5.550 | 5.460 | 5.510 | 5.510 | 11,856,100 |
| 2022-12-08 | 5.630 | 5.630 | 5.510 | 5.520 | 5.520 | 14,594,300 |
| 2022-12-07 | 5.660 | 5.730 | 5.600 | 5.640 | 5.640 | 12,528,202 |
| 2022-12-06 | 5.830 | 5.840 | 5.640 | 5.660 | 5.660 | 17,582,204 |
| 2022-12-05 | 5.760 | 5.870 | 5.760 | 5.840 | 5.840 | 15,438,304 |
| 2022-12-02 | 5.780 | 5.860 | 5.770 | 5.790 | 5.790 | 11,746,999 |
| 2022-12-01 | 5.830 | 5.920 | 5.780 | 5.800 | 5.800 | 16,745,600 |
| 2022-11-30 | 5.900 | 5.960 | 5.800 | 5.830 | 5.830 | 22,438,937 |
| 2022-11-29 | 5.790 | 5.940 | 5.790 | 5.880 | 5.880 | 20,283,200 |
| 2022-11-28 | 5.790 | 5.800 | 5.620 | 5.780 | 5.780 | 16,496,656 |
| 2022-11-25 | 5.850 | 5.900 | 5.710 | 5.850 | 5.850 | 21,036,082 |
| 2022-11-24 | 5.810 | 5.980 | 5.770 | 5.860 | 5.860 | 29,272,084 |
| 2022-11-23 | 5.650 | 5.920 | 5.600 | 5.880 | 5.880 | 36,020,984 |
| 2022-11-22 | 5.750 | 5.830 | 5.600 | 5.640 | 5.640 | 17,345,302 |
| 2022-11-21 | 5.700 | 5.810 | 5.570 | 5.800 | 5.800 | 20,861,900 |
| 2022-11-18 | 5.580 | 5.870 | 5.500 | 5.750 | 5.750 | 28,739,583 |
| 2022-11-17 | 5.630 | 5.650 | 5.500 | 5.560 | 5.560 | 14,053,100 |
| 2022-11-16 | 5.760 | 5.780 | 5.580 | 5.620 | 5.620 | 17,692,900 |
| 2022-11-15 | 5.690 | 5.750 | 5.630 | 5.740 | 5.740 | 15,340,100 |
| 2022-11-14 | 5.920 | 5.920 | 5.680 | 5.700 | 5.700 | 18,345,000 |
| 2022-11-11 | 5.920 | 5.970 | 5.810 | 5.820 | 5.820 | 19,210,321 |
| 2022-11-10 | 5.810 | 5.870 | 5.680 | 5.780 | 5.780 | 16,144,300 |
| 2022-11-09 | 5.870 | 5.960 | 5.830 | 5.830 | 5.830 | 17,333,562 |
| 2022-11-08 | 5.920 | 5.930 | 5.810 | 5.890 | 5.890 | 18,483,791 |
| 2022-11-07 | 5.830 | 5.970 | 5.790 | 5.910 | 5.910 | 26,425,900 |
| 2022-11-04 | 5.740 | 5.890 | 5.690 | 5.820 | 5.820 | 31,105,340 |
| 2022-11-03 | 5.700 | 5.820 | 5.660 | 5.700 | 5.700 | 30,075,205 |
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.