Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.490 | 5.500 | 5.160 | 5.250 | 5.250 | 25,817,500 |
| 2022-08-01 | 5.650 | 5.670 | 5.450 | 5.540 | 5.540 | 15,900,200 |
| 2022-07-29 | 5.730 | 5.790 | 5.600 | 5.680 | 5.680 | 15,823,977 |
| 2022-07-28 | 5.760 | 5.850 | 5.720 | 5.730 | 5.730 | 16,430,800 |
| 2022-07-27 | 5.560 | 5.760 | 5.550 | 5.740 | 5.740 | 15,577,200 |
| 2022-07-26 | 5.600 | 5.650 | 5.420 | 5.580 | 5.580 | 16,244,300 |
| 2022-07-25 | 5.800 | 5.860 | 5.590 | 5.640 | 5.640 | 23,075,600 |
| 2022-07-22 | 5.700 | 6.060 | 5.690 | 5.840 | 5.840 | 36,739,400 |
| 2022-07-21 | 5.590 | 5.850 | 5.590 | 5.730 | 5.730 | 24,385,000 |
| 2022-07-20 | 5.650 | 5.670 | 5.570 | 5.640 | 5.640 | 16,415,538 |
| 2022-07-19 | 5.610 | 5.850 | 5.550 | 5.660 | 5.660 | 28,446,108 |
| 2022-07-18 | 5.210 | 5.560 | 5.210 | 5.530 | 5.530 | 21,614,700 |
| 2022-07-15 | 5.480 | 5.520 | 5.220 | 5.220 | 5.220 | 19,688,972 |
| 2022-07-14 | 5.560 | 5.630 | 5.460 | 5.490 | 5.490 | 17,809,000 |
| 2022-07-13 | 5.250 | 5.650 | 5.220 | 5.610 | 5.610 | 33,089,542 |
| 2022-07-12 | 5.350 | 5.470 | 5.250 | 5.260 | 5.260 | 13,467,300 |
| 2022-07-11 | 5.440 | 5.490 | 5.310 | 5.350 | 5.350 | 8,895,000 |
| 2022-07-08 | 5.520 | 5.540 | 5.390 | 5.390 | 5.390 | 11,287,400 |
| 2022-07-07 | 5.540 | 5.550 | 5.450 | 5.520 | 5.520 | 15,199,669 |
| 2022-07-06 | 5.430 | 5.700 | 5.330 | 5.600 | 5.600 | 27,832,604 |
| 2022-07-05 | 5.300 | 5.520 | 5.300 | 5.470 | 5.470 | 23,852,603 |
| 2022-07-04 | 5.310 | 5.310 | 5.180 | 5.300 | 5.300 | 12,339,632 |
| 2022-07-01 | 5.390 | 5.440 | 5.250 | 5.350 | 5.350 | 18,632,440 |
| 2022-06-30 | 5.420 | 5.490 | 5.270 | 5.290 | 5.290 | 26,743,900 |
| 2022-06-29 | 5.670 | 5.710 | 5.450 | 5.450 | 5.450 | 33,481,368 |
| 2022-06-28 | 5.800 | 5.870 | 5.710 | 5.740 | 5.740 | 25,004,604 |
| 2022-06-27 | 5.850 | 5.880 | 5.640 | 5.710 | 5.710 | 38,827,618 |
| 2022-06-24 | 5.920 | 6.010 | 5.810 | 5.900 | 5.900 | 60,870,270 |
| 2022-06-23 | 5.830 | 6.350 | 5.810 | 6.070 | 6.070 | 86,821,344 |
| 2022-06-22 | 5.880 | 6.200 | 5.720 | 5.770 | 5.770 | 52,992,403 |
| 2022-06-21 | 6.540 | 6.770 | 5.890 | 5.900 | 5.900 | 95,410,009 |
| 2022-06-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 4,554,400 |
| 2022-06-17 | 5.500 | 5.700 | 5.420 | 5.590 | 5.590 | 20,268,204 |
| 2022-06-16 | 5.350 | 5.600 | 5.330 | 5.550 | 5.550 | 18,461,202 |
| 2022-06-15 | 5.410 | 5.480 | 5.330 | 5.350 | 5.350 | 14,189,000 |
| 2022-06-14 | 5.310 | 5.510 | 5.210 | 5.460 | 5.460 | 17,282,600 |
| 2022-06-13 | 5.290 | 5.420 | 5.280 | 5.340 | 5.340 | 11,875,300 |
| 2022-06-10 | 5.140 | 5.470 | 5.100 | 5.340 | 5.340 | 18,575,054 |
| 2022-06-09 | 5.210 | 5.240 | 5.120 | 5.150 | 5.150 | 11,416,500 |
| 2022-06-08 | 5.300 | 5.340 | 5.090 | 5.210 | 5.210 | 18,605,000 |
| 2022-06-07 | 5.470 | 5.540 | 5.140 | 5.270 | 5.270 | 38,693,300 |
| 2022-06-06 | 5.700 | 5.700 | 5.440 | 5.480 | 5.480 | 25,813,000 |
| 2022-06-02 | 5.610 | 5.720 | 5.520 | 5.670 | 5.670 | 23,252,901 |
| 2022-06-01 | 5.490 | 5.660 | 5.410 | 5.610 | 5.610 | 28,706,101 |
| 2022-05-31 | 5.420 | 5.580 | 5.350 | 5.510 | 5.510 | 16,944,500 |
| 2022-05-30 | 5.220 | 5.490 | 5.120 | 5.420 | 5.420 | 17,915,351 |
| 2022-05-27 | 5.150 | 5.260 | 5.110 | 5.200 | 5.200 | 9,382,150 |
| 2022-05-26 | 5.140 | 5.180 | 5.060 | 5.160 | 5.160 | 9,058,500 |
| 2022-05-25 | 5.030 | 5.140 | 5.000 | 5.100 | 5.100 | 8,245,900 |
| 2022-05-24 | 5.270 | 5.300 | 5.030 | 5.030 | 5.030 | 15,911,801 |
| 2022-05-23 | 5.010 | 5.300 | 4.980 | 5.270 | 5.270 | 18,529,500 |
| 2022-05-20 | 5.050 | 5.080 | 4.980 | 5.020 | 5.020 | 10,324,500 |
| 2022-05-19 | 4.830 | 5.080 | 4.820 | 5.020 | 5.020 | 16,609,800 |
| 2022-05-18 | 4.700 | 4.970 | 4.700 | 4.900 | 4.900 | 16,971,700 |
| 2022-05-17 | 4.750 | 4.750 | 4.620 | 4.700 | 4.700 | 7,157,100 |
| 2022-05-16 | 4.660 | 4.770 | 4.630 | 4.730 | 4.730 | 9,524,600 |
| 2022-05-13 | 4.620 | 4.670 | 4.570 | 4.660 | 4.660 | 9,315,800 |
| 2022-05-12 | 4.550 | 4.740 | 4.510 | 4.580 | 4.580 | 12,753,080 |
| 2022-05-11 | 4.570 | 4.800 | 4.550 | 4.590 | 4.590 | 16,422,200 |
| 2022-05-10 | 4.350 | 4.630 | 4.350 | 4.610 | 4.610 | 12,620,900 |
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.