Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.340 | 4.580 | 4.320 | 4.430 | 4.430 | 15,286,500 |
| 2022-05-06 | 4.120 | 4.640 | 4.080 | 4.430 | 4.430 | 18,443,982 |
| 2022-05-05 | 4.230 | 4.260 | 4.120 | 4.220 | 4.220 | 6,347,600 |
| 2022-04-29 | 4.080 | 4.220 | 4.080 | 4.210 | 4.210 | 8,214,500 |
| 2022-04-28 | 4.150 | 4.170 | 4.000 | 4.070 | 4.070 | 7,807,000 |
| 2022-04-27 | 3.960 | 4.170 | 3.900 | 4.170 | 4.170 | 11,625,135 |
| 2022-04-26 | 4.120 | 4.180 | 3.930 | 3.950 | 3.950 | 10,064,900 |
| 2022-04-25 | 4.500 | 4.510 | 4.120 | 4.120 | 4.120 | 16,384,952 |
| 2022-04-22 | 4.570 | 4.610 | 4.490 | 4.570 | 4.570 | 6,716,780 |
| 2022-04-21 | 4.930 | 4.930 | 4.590 | 4.600 | 4.600 | 12,374,500 |
| 2022-04-20 | 5.040 | 5.060 | 4.900 | 4.940 | 4.940 | 6,101,850 |
| 2022-04-19 | 5.040 | 5.090 | 5.000 | 5.030 | 5.030 | 5,774,800 |
| 2022-04-18 | 4.960 | 5.100 | 4.860 | 5.080 | 5.080 | 7,848,302 |
| 2022-04-15 | 5.200 | 5.210 | 4.980 | 4.990 | 4.990 | 13,600,900 |
| 2022-04-14 | 5.200 | 5.300 | 5.120 | 5.200 | 5.200 | 10,419,702 |
| 2022-04-13 | 5.520 | 5.520 | 5.230 | 5.250 | 5.250 | 18,275,500 |
| 2022-04-12 | 5.440 | 5.550 | 5.330 | 5.530 | 5.530 | 13,037,900 |
| 2022-04-11 | 5.490 | 5.610 | 5.420 | 5.430 | 5.430 | 22,679,600 |
| 2022-04-08 | 5.340 | 5.640 | 5.300 | 5.540 | 5.540 | 22,820,200 |
| 2022-04-07 | 5.450 | 5.520 | 5.370 | 5.370 | 5.370 | 16,710,400 |
| 2022-04-06 | 5.230 | 5.470 | 5.230 | 5.440 | 5.440 | 19,325,302 |
| 2022-04-01 | 5.260 | 5.300 | 5.200 | 5.210 | 5.210 | 10,116,000 |
| 2022-03-31 | 5.270 | 5.330 | 5.220 | 5.300 | 5.300 | 11,111,000 |
| 2022-03-30 | 5.270 | 5.320 | 5.220 | 5.290 | 5.290 | 9,729,402 |
| 2022-03-29 | 5.380 | 5.400 | 5.230 | 5.250 | 5.250 | 10,601,100 |
| 2022-03-28 | 5.290 | 5.410 | 5.190 | 5.360 | 5.360 | 13,468,800 |
| 2022-03-25 | 5.400 | 5.430 | 5.300 | 5.340 | 5.340 | 15,364,906 |
| 2022-03-24 | 5.540 | 5.640 | 5.380 | 5.380 | 5.380 | 28,569,004 |
| 2022-03-23 | 5.510 | 5.780 | 5.490 | 5.600 | 5.600 | 44,944,202 |
| 2022-03-22 | 5.400 | 5.760 | 5.340 | 5.480 | 5.480 | 46,336,300 |
| 2022-03-21 | 5.130 | 5.320 | 5.070 | 5.270 | 5.270 | 24,810,000 |
| 2022-03-18 | 5.050 | 5.200 | 5.000 | 5.090 | 5.090 | 17,692,400 |
| 2022-03-17 | 5.310 | 5.320 | 5.050 | 5.070 | 5.070 | 32,280,000 |
| 2022-03-16 | 5.050 | 5.270 | 4.900 | 5.250 | 5.250 | 25,919,200 |
| 2022-03-15 | 5.300 | 5.340 | 4.940 | 4.960 | 4.960 | 23,360,300 |
| 2022-03-14 | 5.500 | 5.550 | 5.360 | 5.360 | 5.360 | 15,308,600 |
| 2022-03-11 | 5.560 | 5.600 | 5.350 | 5.530 | 5.530 | 27,282,800 |
| 2022-03-10 | 5.520 | 5.730 | 5.480 | 5.620 | 5.620 | 29,017,602 |
| 2022-03-09 | 5.410 | 5.500 | 5.100 | 5.420 | 5.420 | 24,727,300 |
| 2022-03-08 | 5.560 | 5.590 | 5.350 | 5.360 | 5.360 | 23,558,100 |
| 2022-03-07 | 5.670 | 5.800 | 5.570 | 5.590 | 5.590 | 21,783,400 |
| 2022-03-04 | 5.830 | 5.910 | 5.660 | 5.720 | 5.720 | 26,574,900 |
| 2022-03-03 | 6.020 | 6.060 | 5.840 | 5.870 | 5.870 | 48,063,944 |
| 2022-03-02 | 5.500 | 6.090 | 5.470 | 5.940 | 5.940 | 72,045,624 |
| 2022-03-01 | 5.540 | 5.600 | 5.510 | 5.540 | 5.540 | 15,091,900 |
| 2022-02-28 | 5.720 | 5.720 | 5.450 | 5.540 | 5.540 | 23,948,066 |
| 2022-02-25 | 5.630 | 5.770 | 5.570 | 5.730 | 5.730 | 27,318,620 |
| 2022-02-24 | 5.730 | 5.980 | 5.460 | 5.630 | 5.630 | 48,386,704 |
| 2022-02-23 | 5.680 | 5.770 | 5.620 | 5.770 | 5.770 | 29,045,319 |
| 2022-02-22 | 5.570 | 5.860 | 5.460 | 5.750 | 5.750 | 39,050,759 |
| 2022-02-21 | 5.570 | 5.650 | 5.530 | 5.610 | 5.610 | 20,585,947 |
| 2022-02-18 | 5.440 | 5.670 | 5.410 | 5.550 | 5.550 | 25,267,600 |
| 2022-02-17 | 5.680 | 5.710 | 5.480 | 5.510 | 5.510 | 25,733,532 |
| 2022-02-16 | 5.690 | 5.740 | 5.630 | 5.690 | 5.690 | 17,394,940 |
| 2022-02-15 | 5.750 | 5.760 | 5.570 | 5.660 | 5.660 | 24,550,615 |
| 2022-02-14 | 5.690 | 5.790 | 5.630 | 5.770 | 5.770 | 23,586,875 |
| 2022-02-11 | 5.850 | 5.960 | 5.690 | 5.710 | 5.710 | 38,031,202 |
| 2022-02-10 | 6.000 | 6.100 | 5.840 | 5.910 | 5.910 | 79,439,887 |
| 2022-02-09 | 5.740 | 6.280 | 5.680 | 6.280 | 6.280 | 77,512,088 |
| 2022-02-08 | 5.440 | 5.810 | 5.380 | 5.710 | 5.710 | 38,417,500 |
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.