Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.440 | 5.810 | 5.380 | 5.710 | 5.710 | 38,417,500 |
| 2022-02-07 | 5.490 | 5.510 | 5.350 | 5.440 | 5.440 | 16,546,253 |
| 2022-01-28 | 5.330 | 5.460 | 5.210 | 5.390 | 5.390 | 23,511,782 |
| 2022-01-27 | 5.550 | 5.560 | 5.270 | 5.300 | 5.300 | 22,711,096 |
| 2022-01-26 | 5.410 | 5.770 | 5.410 | 5.500 | 5.500 | 26,978,140 |
| 2022-01-25 | 5.550 | 5.710 | 5.380 | 5.380 | 5.380 | 25,186,100 |
| 2022-01-24 | 5.450 | 5.680 | 5.360 | 5.590 | 5.590 | 21,555,804 |
| 2022-01-21 | 5.630 | 5.720 | 5.520 | 5.620 | 5.620 | 29,929,677 |
| 2022-01-20 | 5.960 | 6.030 | 5.530 | 5.570 | 5.570 | 49,760,247 |
| 2022-01-19 | 6.270 | 6.280 | 5.960 | 6.000 | 6.000 | 44,805,900 |
| 2022-01-18 | 6.470 | 6.480 | 6.200 | 6.340 | 6.340 | 62,140,544 |
| 2022-01-17 | 6.110 | 6.760 | 6.090 | 6.540 | 6.540 | 89,503,118 |
| 2022-01-14 | 6.110 | 6.360 | 5.980 | 6.210 | 6.210 | 65,025,136 |
| 2022-01-13 | 5.980 | 6.240 | 5.860 | 6.190 | 6.190 | 63,729,100 |
| 2022-01-12 | 5.990 | 6.190 | 5.950 | 6.060 | 6.060 | 48,100,802 |
| 2022-01-11 | 6.220 | 6.260 | 5.990 | 6.020 | 6.020 | 50,506,000 |
| 2022-01-10 | 6.250 | 6.310 | 6.030 | 6.170 | 6.170 | 54,523,002 |
| 2022-01-07 | 6.240 | 6.560 | 6.130 | 6.380 | 6.380 | 83,867,492 |
| 2022-01-06 | 6.110 | 6.540 | 6.110 | 6.250 | 6.250 | 79,577,184 |
| 2022-01-05 | 6.950 | 7.000 | 6.470 | 6.470 | 6.470 | 129,243,970 |
| 2022-01-04 | 6.910 | 7.500 | 6.390 | 7.190 | 7.190 | 200,675,226 |
| 2021-12-31 | 8.000 | 8.680 | 7.100 | 7.100 | 7.100 | 202,692,181 |
| 2021-12-30 | 7.290 | 7.890 | 6.800 | 7.890 | 7.890 | 182,849,348 |
| 2021-12-29 | 6.520 | 7.170 | 6.520 | 7.170 | 7.170 | 187,629,536 |
| 2021-12-28 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 9,831,800 |
| 2021-12-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 2,798,100 |
| 2021-12-24 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 4,418,202 |
| 2021-12-23 | 4.950 | 4.970 | 4.860 | 4.900 | 4.900 | 22,602,800 |
| 2021-12-22 | 5.080 | 5.350 | 5.030 | 5.220 | 5.220 | 12,176,202 |
| 2021-12-21 | 5.060 | 5.120 | 5.000 | 5.100 | 5.100 | 10,337,800 |
| 2021-12-20 | 5.170 | 5.250 | 5.000 | 5.080 | 5.080 | 15,958,600 |
| 2021-12-17 | 5.180 | 5.310 | 5.130 | 5.200 | 5.200 | 9,955,072 |
| 2021-12-16 | 5.190 | 5.240 | 5.110 | 5.180 | 5.180 | 10,305,967 |
| 2021-12-15 | 5.200 | 5.340 | 5.190 | 5.200 | 5.200 | 9,175,600 |
| 2021-12-14 | 5.280 | 5.340 | 5.180 | 5.240 | 5.240 | 10,689,900 |
| 2021-12-13 | 5.100 | 5.380 | 5.100 | 5.320 | 5.320 | 22,650,052 |
| 2021-12-10 | 5.160 | 5.170 | 5.050 | 5.100 | 5.100 | 11,993,172 |
| 2021-12-09 | 5.020 | 5.300 | 4.970 | 5.170 | 5.170 | 19,418,695 |
| 2021-12-08 | 4.910 | 5.090 | 4.870 | 5.020 | 5.020 | 15,332,300 |
| 2021-12-07 | 4.740 | 5.070 | 4.730 | 4.960 | 4.960 | 19,203,303 |
| 2021-12-06 | 4.770 | 4.880 | 4.730 | 4.760 | 4.760 | 6,739,000 |
| 2021-12-03 | 4.720 | 4.820 | 4.700 | 4.770 | 4.770 | 5,373,600 |
| 2021-12-02 | 4.820 | 4.820 | 4.720 | 4.730 | 4.730 | 6,064,300 |
| 2021-12-01 | 4.740 | 4.810 | 4.730 | 4.800 | 4.800 | 5,334,800 |
| 2021-11-30 | 4.700 | 4.790 | 4.680 | 4.750 | 4.750 | 5,029,800 |
| 2021-11-29 | 4.610 | 4.750 | 4.580 | 4.700 | 4.700 | 6,160,786 |
| 2021-11-26 | 4.730 | 4.770 | 4.570 | 4.660 | 4.660 | 5,898,900 |
| 2021-11-25 | 4.750 | 4.810 | 4.690 | 4.730 | 4.730 | 5,785,388 |
| 2021-11-24 | 4.850 | 4.850 | 4.740 | 4.750 | 4.750 | 3,848,303 |
| 2021-11-23 | 4.820 | 4.840 | 4.760 | 4.800 | 4.800 | 4,128,300 |
| 2021-11-22 | 4.740 | 4.850 | 4.700 | 4.800 | 4.800 | 6,330,474 |
| 2021-11-19 | 4.680 | 4.800 | 4.640 | 4.750 | 4.750 | 5,059,600 |
| 2021-11-18 | 4.730 | 4.750 | 4.660 | 4.680 | 4.680 | 4,836,900 |
| 2021-11-17 | 4.530 | 4.760 | 4.530 | 4.720 | 4.720 | 9,679,900 |
| 2021-11-16 | 4.590 | 4.640 | 4.510 | 4.540 | 4.540 | 4,870,086 |
| 2021-11-15 | 4.510 | 4.690 | 4.500 | 4.590 | 4.590 | 11,369,400 |
| 2021-11-12 | 4.440 | 4.530 | 4.420 | 4.490 | 4.490 | 5,996,535 |
| 2021-11-11 | 4.450 | 4.500 | 4.410 | 4.420 | 4.420 | 3,508,600 |
| 2021-11-10 | 4.440 | 4.460 | 4.350 | 4.450 | 4.450 | 4,403,634 |
| 2021-11-09 | 4.480 | 4.530 | 4.420 | 4.450 | 4.450 | 3,509,933 |
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.