Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.760 | 5.770 | 5.630 | 5.740 | 5.740 | 52,044,427 |
| 2022-11-01 | 5.260 | 5.730 | 5.250 | 5.730 | 5.730 | 56,999,775 |
| 2022-10-31 | 5.320 | 5.360 | 5.090 | 5.210 | 5.210 | 28,001,448 |
| 2022-10-28 | 6.000 | 6.000 | 5.460 | 5.510 | 5.510 | 43,239,403 |
| 2022-10-27 | 5.850 | 6.270 | 5.710 | 5.990 | 5.990 | 49,083,439 |
| 2022-10-26 | 5.800 | 6.190 | 5.590 | 5.840 | 5.840 | 48,883,039 |
| 2022-10-25 | 5.350 | 5.750 | 5.330 | 5.700 | 5.700 | 32,373,961 |
| 2022-10-24 | 5.510 | 5.620 | 5.400 | 5.420 | 5.420 | 21,121,400 |
| 2022-10-21 | 5.430 | 5.580 | 5.410 | 5.470 | 5.470 | 18,204,700 |
| 2022-10-20 | 5.420 | 5.520 | 5.350 | 5.420 | 5.420 | 17,204,363 |
| 2022-10-19 | 5.440 | 5.650 | 5.410 | 5.470 | 5.470 | 26,275,939 |
| 2022-10-18 | 5.450 | 5.510 | 5.390 | 5.430 | 5.430 | 17,819,335 |
| 2022-10-17 | 5.320 | 5.510 | 5.310 | 5.470 | 5.470 | 20,663,628 |
| 2022-10-14 | 5.310 | 5.450 | 5.260 | 5.370 | 5.370 | 20,751,673 |
| 2022-10-13 | 5.250 | 5.330 | 5.220 | 5.270 | 5.270 | 17,692,765 |
| 2022-10-12 | 5.200 | 5.320 | 5.070 | 5.310 | 5.310 | 23,625,641 |
| 2022-10-11 | 5.050 | 5.220 | 5.000 | 5.210 | 5.210 | 20,762,257 |
| 2022-10-10 | 5.140 | 5.160 | 4.970 | 5.010 | 5.010 | 20,581,529 |
| 2022-09-30 | 5.220 | 5.320 | 5.060 | 5.060 | 5.060 | 29,631,804 |
| 2022-09-29 | 5.590 | 5.660 | 5.210 | 5.220 | 5.220 | 53,014,492 |
| 2022-09-28 | 6.260 | 6.260 | 5.540 | 5.580 | 5.580 | 86,244,952 |
| 2022-09-27 | 6.160 | 6.160 | 6.050 | 6.160 | 6.160 | 46,212,654 |
| 2022-09-26 | 5.740 | 5.890 | 5.430 | 5.600 | 5.600 | 66,702,081 |
| 2022-09-23 | 5.150 | 5.650 | 5.120 | 5.650 | 5.650 | 38,798,530 |
| 2022-09-22 | 5.030 | 5.250 | 5.010 | 5.140 | 5.140 | 13,821,783 |
| 2022-09-21 | 4.990 | 5.290 | 4.890 | 5.130 | 5.130 | 18,249,833 |
| 2022-09-20 | 4.980 | 5.070 | 4.980 | 5.000 | 5.000 | 9,834,202 |
| 2022-09-19 | 5.130 | 5.160 | 4.950 | 4.970 | 4.970 | 12,430,937 |
| 2022-09-16 | 5.340 | 5.340 | 5.120 | 5.120 | 5.120 | 12,029,164 |
| 2022-09-15 | 5.570 | 5.580 | 5.230 | 5.340 | 5.340 | 15,846,500 |
| 2022-09-14 | 5.590 | 5.690 | 5.480 | 5.520 | 5.520 | 12,098,900 |
| 2022-09-13 | 5.800 | 5.850 | 5.660 | 5.690 | 5.690 | 11,504,282 |
| 2022-09-09 | 5.900 | 5.920 | 5.740 | 5.800 | 5.800 | 14,907,400 |
| 2022-09-08 | 5.820 | 6.040 | 5.780 | 5.940 | 5.940 | 32,308,200 |
| 2022-09-07 | 5.800 | 5.840 | 5.690 | 5.800 | 5.800 | 20,680,002 |
| 2022-09-06 | 5.560 | 5.850 | 5.490 | 5.840 | 5.840 | 30,685,201 |
| 2022-09-05 | 5.460 | 5.590 | 5.430 | 5.560 | 5.560 | 15,078,399 |
| 2022-09-02 | 5.370 | 5.480 | 5.370 | 5.450 | 5.450 | 11,510,500 |
| 2022-09-01 | 5.460 | 5.500 | 5.350 | 5.360 | 5.360 | 11,632,000 |
| 2022-08-31 | 5.730 | 5.740 | 5.400 | 5.410 | 5.410 | 24,034,255 |
| 2022-08-30 | 5.800 | 5.930 | 5.710 | 5.730 | 5.730 | 16,249,975 |
| 2022-08-29 | 5.690 | 5.860 | 5.600 | 5.780 | 5.780 | 15,898,904 |
| 2022-08-26 | 5.820 | 5.940 | 5.740 | 5.800 | 5.800 | 22,704,768 |
| 2022-08-25 | 5.910 | 6.130 | 5.690 | 5.820 | 5.820 | 30,543,237 |
| 2022-08-24 | 6.230 | 6.280 | 5.920 | 5.930 | 5.930 | 37,099,291 |
| 2022-08-23 | 5.980 | 6.210 | 5.930 | 6.200 | 6.200 | 43,855,558 |
| 2022-08-22 | 6.280 | 6.470 | 6.070 | 6.150 | 6.150 | 59,065,001 |
| 2022-08-19 | 6.060 | 6.350 | 6.000 | 6.090 | 6.090 | 59,832,452 |
| 2022-08-18 | 6.000 | 6.180 | 5.910 | 6.000 | 6.000 | 50,372,156 |
| 2022-08-17 | 6.130 | 6.500 | 6.030 | 6.070 | 6.070 | 86,809,644 |
| 2022-08-16 | 6.080 | 6.310 | 5.870 | 5.920 | 5.920 | 88,147,283 |
| 2022-08-15 | 5.500 | 5.950 | 5.440 | 5.950 | 5.950 | 57,547,367 |
| 2022-08-12 | 5.370 | 5.520 | 5.370 | 5.410 | 5.410 | 9,600,268 |
| 2022-08-11 | 5.400 | 5.430 | 5.370 | 5.400 | 5.400 | 7,460,000 |
| 2022-08-10 | 5.360 | 5.420 | 5.300 | 5.400 | 5.400 | 8,907,100 |
| 2022-08-09 | 5.300 | 5.410 | 5.280 | 5.370 | 5.370 | 9,261,402 |
| 2022-08-08 | 5.190 | 5.320 | 5.130 | 5.310 | 5.310 | 10,409,813 |
| 2022-08-05 | 5.250 | 5.300 | 5.120 | 5.200 | 5.200 | 12,178,400 |
| 2022-08-04 | 5.170 | 5.300 | 5.120 | 5.250 | 5.250 | 11,121,726 |
| 2022-08-03 | 5.240 | 5.440 | 5.140 | 5.180 | 5.180 | 16,890,750 |
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.