Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.260 | 6.280 | 6.150 | 6.190 | 6.190 | 7,172,300 |
| 2026-01-15 | 6.200 | 6.260 | 6.190 | 6.220 | 6.220 | 6,945,200 |
| 2026-01-14 | 6.290 | 6.320 | 6.150 | 6.260 | 6.260 | 15,001,491 |
| 2026-01-13 | 6.300 | 6.370 | 6.250 | 6.290 | 6.290 | 12,603,400 |
| 2026-01-12 | 6.440 | 6.470 | 6.280 | 6.300 | 6.300 | 16,279,500 |
| 2026-01-09 | 6.390 | 6.480 | 6.320 | 6.440 | 6.440 | 13,609,640 |
| 2026-01-08 | 6.340 | 6.500 | 6.310 | 6.390 | 6.390 | 10,576,400 |
| 2026-01-07 | 6.300 | 6.440 | 6.180 | 6.350 | 6.350 | 8,480,500 |
| 2026-01-06 | 6.280 | 6.370 | 6.260 | 6.320 | 6.320 | 7,231,057 |
| 2026-01-05 | 6.290 | 6.290 | 6.150 | 6.280 | 6.280 | 10,846,200 |
| 2025-12-31 | 6.170 | 6.270 | 6.100 | 6.220 | 6.220 | 8,501,442 |
| 2025-12-30 | 6.270 | 6.270 | 6.110 | 6.140 | 6.140 | 12,747,102 |
| 2025-12-29 | 6.400 | 6.420 | 6.260 | 6.300 | 6.300 | 12,382,900 |
| 2025-12-26 | 6.450 | 6.520 | 6.370 | 6.430 | 6.430 | 7,690,766 |
| 2025-12-25 | 6.480 | 6.550 | 6.380 | 6.470 | 6.470 | 8,068,100 |
| 2025-12-24 | 6.490 | 6.510 | 6.330 | 6.440 | 6.440 | 10,819,300 |
| 2025-12-23 | 6.340 | 6.580 | 6.230 | 6.510 | 6.510 | 20,556,349 |
| 2025-12-22 | 6.200 | 6.440 | 6.110 | 6.330 | 6.330 | 14,701,602 |
| 2025-12-19 | 5.900 | 6.250 | 5.900 | 6.200 | 6.200 | 16,394,040 |
| 2025-12-18 | 5.810 | 6.120 | 5.810 | 5.930 | 5.930 | 12,153,019 |
| 2025-12-17 | 5.850 | 5.880 | 5.720 | 5.810 | 5.810 | 8,633,240 |
| 2025-12-16 | 6.000 | 6.020 | 5.830 | 5.840 | 5.840 | 5,612,500 |
| 2025-12-15 | 5.910 | 6.010 | 5.820 | 5.990 | 5.990 | 7,309,759 |
| 2025-12-12 | 5.990 | 6.060 | 5.950 | 5.960 | 5.960 | 6,151,501 |
| 2025-12-11 | 6.140 | 6.140 | 5.970 | 5.980 | 5.980 | 9,065,201 |
| 2025-12-10 | 6.130 | 6.170 | 6.070 | 6.140 | 6.140 | 4,976,200 |
| 2025-12-09 | 6.180 | 6.240 | 6.120 | 6.140 | 6.140 | 5,539,319 |
| 2025-12-08 | 6.280 | 6.290 | 6.180 | 6.200 | 6.200 | 5,252,800 |
| 2025-12-05 | 6.170 | 6.230 | 6.130 | 6.220 | 6.220 | 4,995,900 |
| 2025-12-04 | 6.280 | 6.310 | 6.150 | 6.160 | 6.160 | 5,195,200 |
| 2025-12-03 | 6.250 | 6.290 | 6.220 | 6.270 | 6.270 | 5,146,300 |
| 2025-12-02 | 6.260 | 6.290 | 6.190 | 6.240 | 6.240 | 5,021,935 |
| 2025-12-01 | 6.310 | 6.390 | 6.270 | 6.300 | 6.300 | 5,840,700 |
| 2025-11-28 | 6.220 | 6.320 | 6.220 | 6.310 | 6.310 | 5,295,810 |
| 2025-11-27 | 6.250 | 6.310 | 6.230 | 6.260 | 6.260 | 4,838,802 |
| 2025-11-26 | 6.420 | 6.430 | 6.250 | 6.270 | 6.270 | 5,754,600 |
| 2025-11-25 | 6.350 | 6.430 | 6.350 | 6.400 | 6.400 | 5,526,000 |
| 2025-11-24 | 6.260 | 6.380 | 6.150 | 6.320 | 6.320 | 8,337,600 |
| 2025-11-21 | 6.390 | 6.430 | 6.120 | 6.190 | 6.190 | 14,256,500 |
| 2025-11-20 | 6.600 | 6.630 | 6.370 | 6.440 | 6.440 | 13,950,600 |
| 2025-11-19 | 6.710 | 6.750 | 6.600 | 6.630 | 6.630 | 7,212,700 |
| 2025-11-18 | 6.730 | 6.760 | 6.680 | 6.720 | 6.720 | 6,180,300 |
| 2025-11-17 | 6.630 | 6.770 | 6.600 | 6.750 | 6.750 | 9,583,602 |
| 2025-11-14 | 6.690 | 6.700 | 6.630 | 6.660 | 6.660 | 8,647,300 |
| 2025-11-13 | 6.700 | 6.760 | 6.640 | 6.730 | 6.730 | 12,990,600 |
| 2025-11-12 | 6.820 | 6.860 | 6.700 | 6.710 | 6.710 | 14,337,200 |
| 2025-11-11 | 7.080 | 7.100 | 6.760 | 6.840 | 6.840 | 33,191,200 |
| 2025-11-10 | 7.800 | 7.800 | 7.000 | 7.050 | 7.050 | 50,067,800 |
| 2025-11-07 | 7.210 | 7.320 | 7.160 | 7.270 | 7.270 | 11,486,900 |
| 2025-11-06 | 7.300 | 7.350 | 7.220 | 7.230 | 7.230 | 12,186,400 |
| 2025-11-05 | 7.180 | 7.320 | 7.130 | 7.300 | 7.300 | 15,737,215 |
| 2025-11-04 | 7.030 | 7.300 | 7.030 | 7.210 | 7.210 | 23,948,700 |
| 2025-11-03 | 6.930 | 7.200 | 6.930 | 7.080 | 7.080 | 22,996,400 |
| 2025-10-31 | 6.830 | 7.020 | 6.770 | 6.930 | 6.930 | 14,719,704 |
| 2025-10-30 | 6.870 | 6.940 | 6.800 | 6.830 | 6.830 | 9,268,800 |
| 2025-10-29 | 6.900 | 7.000 | 6.850 | 6.890 | 6.890 | 10,976,202 |
| 2025-10-28 | 6.900 | 6.970 | 6.880 | 6.900 | 6.900 | 7,860,500 |
| 2025-10-27 | 7.030 | 7.090 | 6.900 | 6.930 | 6.930 | 12,539,200 |
| 2025-10-24 | 6.900 | 6.960 | 6.860 | 6.930 | 6.930 | 8,407,195 |
| 2025-10-23 | 6.950 | 6.950 | 6.820 | 6.890 | 6.890 | 6,858,200 |
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.