Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.110	6.230	6.060	6.140	6.140	11,274,300
2026-04-17	6.130	6.240	6.070	6.150	6.150	12,587,500
2026-04-16	6.080	6.170	6.030	6.150	6.150	9,449,500
2026-04-15	6.100	6.130	6.030	6.070	6.070	6,999,400
2026-04-14	6.100	6.200	6.010	6.100	6.100	9,140,806
2026-04-13	6.050	6.060	5.980	6.060	6.060	6,888,800
2026-04-10	6.070	6.160	6.030	6.040	6.040	7,583,300
2026-04-09	6.110	6.110	6.000	6.040	6.040	8,077,000
2026-04-08	6.060	6.150	6.030	6.140	6.140	10,708,100
2026-04-07	6.030	6.080	5.960	5.980	5.980	8,625,306
2026-04-03	6.100	6.140	5.950	6.030	6.030	13,303,840
2026-04-02	6.300	6.330	6.100	6.150	6.150	17,530,500
2026-04-01	6.340	6.380	6.130	6.200	6.200	16,472,900
2026-03-31	6.510	6.540	6.230	6.250	6.250	22,050,400
2026-03-30	6.180	6.600	6.160	6.520	6.520	40,117,340
2026-03-27	6.150	6.440	6.080	6.230	6.230	16,345,600
2026-03-26	6.340	6.350	6.110	6.140	6.140	12,312,900
2026-03-25	6.240	6.390	6.160	6.350	6.350	17,004,381
2026-03-24	5.960	6.180	5.840	6.180	6.180	20,642,301
2026-03-23	6.100	6.120	5.770	5.830	5.830	25,280,600
2026-03-20	6.350	6.520	6.160	6.170	6.170	19,193,699
2026-03-19	6.380	6.600	6.310	6.350	6.350	19,299,600
2026-03-18	6.390	6.520	6.360	6.440	6.440	13,833,970
2026-03-17	6.560	6.590	6.360	6.380	6.380	16,648,301
2026-03-16	6.790	6.800	6.460	6.580	6.580	28,037,199
2026-03-13	7.040	7.050	6.790	6.800	6.800	35,607,699
2026-03-12	7.100	7.300	6.950	6.980	6.980	35,799,199
2026-03-11	6.910	7.160	6.870	7.000	7.000	46,298,000
2026-03-10	6.660	7.280	6.660	6.940	6.940	62,426,398
2026-03-09	6.510	6.850	6.410	6.690	6.690	43,749,422
2026-03-06	6.030	6.650	6.010	6.510	6.510	39,579,488
2026-03-05	5.980	6.130	5.970	6.070	6.070	10,523,200
2026-03-04	5.920	5.990	5.840	5.910	5.910	12,737,900
2026-03-03	6.150	6.220	5.980	5.990	5.990	14,189,400
2026-03-02	6.380	6.380	6.130	6.150	6.150	18,296,199
2026-02-27	6.300	6.430	6.260	6.400	6.400	12,032,600
2026-02-26	6.320	6.400	6.270	6.310	6.310	8,085,800
2026-02-25	6.340	6.380	6.280	6.320	6.320	9,950,100
2026-02-24	6.240	6.370	6.180	6.320	6.320	10,582,300
2026-02-13	6.250	6.280	6.190	6.190	6.190	6,232,800
2026-02-12	6.330	6.360	6.250	6.250	6.250	6,917,742
2026-02-11	6.330	6.390	6.300	6.330	6.330	5,907,200
2026-02-10	6.310	6.400	6.300	6.330	6.330	7,722,500
2026-02-09	6.300	6.330	6.210	6.310	6.310	10,616,400
2026-02-06	6.250	6.300	6.170	6.250	6.250	6,573,900
2026-02-05	6.350	6.360	6.250	6.260	6.260	7,061,500
2026-02-04	6.350	6.400	6.280	6.350	6.350	9,246,400
2026-02-03	6.310	6.390	6.180	6.350	6.350	13,002,200
2026-02-02	6.020	6.470	5.990	6.270	6.270	30,561,500
2026-01-30	6.070	6.140	5.980	6.070	6.070	13,694,800
2026-01-29	6.160	6.220	5.990	6.070	6.070	14,475,700
2026-01-28	6.460	6.480	6.180	6.180	6.180	20,383,150
2026-01-27	6.260	6.470	6.260	6.450	6.450	15,752,400
2026-01-26	6.410	6.430	6.250	6.300	6.300	12,080,100
2026-01-23	6.310	6.440	6.300	6.430	6.430	12,731,600
2026-01-22	6.220	6.350	6.190	6.340	6.340	12,602,390
2026-01-21	6.190	6.320	6.170	6.220	6.220	9,557,902
2026-01-20	6.310	6.330	6.160	6.190	6.190	11,275,100
2026-01-19	6.230	6.380	6.160	6.310	6.310	13,478,520
2026-01-16	6.260	6.280	6.150	6.190	6.190	7,172,300

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.