Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.190 | 5.290 | 5.140 | 5.160 | 5.160 | 10,340,300 |
| 2026-07-16 | 5.240 | 5.300 | 5.190 | 5.220 | 5.220 | 7,881,201 |
| 2026-07-15 | 5.220 | 5.410 | 5.170 | 5.290 | 5.290 | 9,135,166 |
| 2026-07-14 | 4.950 | 5.300 | 4.950 | 5.290 | 5.290 | 18,639,408 |
| 2026-07-13 | 5.050 | 5.060 | 4.960 | 4.970 | 4.970 | 7,308,599 |
| 2026-07-10 | 5.090 | 5.120 | 4.960 | 5.070 | 5.070 | 8,877,799 |
| 2026-07-09 | 5.060 | 5.150 | 5.020 | 5.090 | 5.090 | 6,254,400 |
| 2026-07-08 | 5.060 | 5.100 | 5.020 | 5.050 | 5.050 | 5,168,000 |
| 2026-07-07 | 5.200 | 5.210 | 5.060 | 5.070 | 5.070 | 6,780,200 |
| 2026-07-06 | 5.160 | 5.290 | 5.130 | 5.210 | 5.210 | 6,830,500 |
| 2026-07-03 | 5.260 | 5.300 | 5.150 | 5.180 | 5.180 | 7,824,900 |
| 2026-07-02 | 5.260 | 5.350 | 5.200 | 5.250 | 5.250 | 8,552,500 |
| 2026-07-01 | 5.150 | 5.330 | 5.140 | 5.250 | 5.250 | 12,536,100 |
| 2026-06-30 | 5.170 | 5.180 | 5.070 | 5.150 | 5.150 | 7,670,290 |
| 2026-06-29 | 5.180 | 5.280 | 5.000 | 5.170 | 5.170 | 9,390,900 |
| 2026-06-26 | 5.170 | 5.330 | 5.140 | 5.200 | 5.200 | 9,647,900 |
| 2026-06-25 | 5.180 | 5.210 | 5.050 | 5.180 | 5.180 | 10,823,300 |
| 2026-06-24 | 5.380 | 5.390 | 5.150 | 5.180 | 5.180 | 12,521,400 |
| 2026-06-23 | 5.460 | 5.550 | 5.400 | 5.400 | 5.400 | 8,825,311 |
| 2026-06-22 | 5.610 | 5.620 | 5.410 | 5.520 | 5.520 | 12,373,500 |
| 2026-06-18 | 5.630 | 5.930 | 5.600 | 5.690 | 5.690 | 15,406,800 |
| 2026-06-17 | 5.620 | 5.660 | 5.500 | 5.520 | 5.520 | 8,139,400 |
| 2026-06-16 | 5.610 | 5.730 | 5.550 | 5.660 | 5.660 | 8,466,200 |
| 2026-06-15 | 5.580 | 5.640 | 5.530 | 5.610 | 5.610 | 7,595,102 |
| 2026-06-12 | 5.560 | 5.660 | 5.460 | 5.590 | 5.590 | 8,880,700 |
| 2026-06-11 | 5.550 | 5.660 | 5.480 | 5.560 | 5.560 | 8,315,300 |
| 2026-06-10 | 5.780 | 5.780 | 5.570 | 5.660 | 5.660 | 9,731,300 |
| 2026-06-09 | 5.900 | 5.950 | 5.780 | 5.820 | 5.820 | 12,235,468 |
| 2026-06-08 | 5.860 | 5.990 | 5.810 | 5.900 | 5.900 | 17,385,723 |
| 2026-06-05 | 6.160 | 6.260 | 6.000 | 6.040 | 6.040 | 27,491,699 |
| 2026-06-04 | 6.270 | 6.650 | 6.250 | 6.410 | 6.410 | 37,085,820 |
| 2026-06-03 | 6.130 | 6.320 | 6.000 | 6.180 | 6.180 | 17,776,381 |
| 2026-06-02 | 6.070 | 6.140 | 5.980 | 6.120 | 6.120 | 9,646,100 |
| 2026-06-01 | 6.010 | 6.100 | 5.960 | 6.050 | 6.050 | 6,662,801 |
| 2026-05-29 | 6.220 | 6.260 | 5.960 | 6.010 | 6.010 | 14,559,400 |
| 2026-05-28 | 5.930 | 6.300 | 5.930 | 6.210 | 6.210 | 16,975,369 |
| 2026-05-27 | 5.990 | 6.000 | 5.820 | 5.930 | 5.930 | 11,350,500 |
| 2026-05-26 | 6.060 | 6.060 | 5.960 | 6.010 | 6.010 | 10,377,700 |
| 2026-05-25 | 6.230 | 6.280 | 6.000 | 6.070 | 6.070 | 17,430,699 |
| 2026-05-22 | 6.180 | 6.320 | 6.050 | 6.230 | 6.230 | 13,195,800 |
| 2026-05-21 | 6.260 | 6.410 | 6.100 | 6.130 | 6.130 | 16,887,100 |
| 2026-05-20 | 6.310 | 6.380 | 6.160 | 6.250 | 6.250 | 10,710,300 |
| 2026-05-19 | 6.200 | 6.430 | 6.140 | 6.350 | 6.350 | 14,032,900 |
| 2026-05-18 | 6.280 | 6.280 | 6.110 | 6.180 | 6.180 | 13,637,000 |
| 2026-05-15 | 6.320 | 6.390 | 6.190 | 6.270 | 6.270 | 13,829,040 |
| 2026-05-14 | 6.460 | 6.520 | 6.330 | 6.330 | 6.330 | 15,452,300 |
| 2026-05-13 | 6.450 | 6.610 | 6.420 | 6.460 | 6.460 | 15,896,710 |
| 2026-05-12 | 6.850 | 6.900 | 6.430 | 6.490 | 6.490 | 24,828,100 |
| 2026-05-11 | 6.700 | 6.760 | 6.520 | 6.580 | 6.580 | 19,010,801 |
| 2026-05-08 | 6.580 | 6.790 | 6.540 | 6.710 | 6.710 | 16,746,961 |
| 2026-05-07 | 6.600 | 6.680 | 6.550 | 6.560 | 6.560 | 12,724,000 |
| 2026-05-06 | 6.600 | 6.680 | 6.550 | 6.620 | 6.620 | 16,228,100 |
| 2026-04-30 | 6.580 | 6.710 | 6.540 | 6.600 | 6.600 | 12,338,500 |
| 2026-04-29 | 6.460 | 6.650 | 6.460 | 6.580 | 6.580 | 13,006,860 |
| 2026-04-28 | 6.720 | 6.750 | 6.470 | 6.580 | 6.580 | 23,266,199 |
| 2026-04-27 | 6.260 | 6.780 | 6.200 | 6.730 | 6.730 | 39,810,500 |
| 2026-04-24 | 6.270 | 6.270 | 6.100 | 6.240 | 6.240 | 14,400,200 |
| 2026-04-23 | 6.220 | 6.280 | 6.120 | 6.250 | 6.250 | 12,238,400 |
| 2026-04-22 | 6.310 | 6.490 | 6.220 | 6.250 | 6.250 | 12,799,000 |
| 2026-04-21 | 6.140 | 6.320 | 6.120 | 6.280 | 6.280 | 17,984,900 |
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.