Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.880 | 7.000 | 6.860 | 6.930 | 6.930 | 9,684,700 |
| 2025-10-21 | 6.780 | 6.900 | 6.760 | 6.900 | 6.900 | 9,392,205 |
| 2025-10-20 | 6.830 | 6.850 | 6.720 | 6.780 | 6.780 | 8,079,500 |
| 2025-10-17 | 6.880 | 6.920 | 6.780 | 6.830 | 6.830 | 9,888,400 |
| 2025-10-16 | 7.100 | 7.150 | 6.850 | 6.870 | 6.870 | 17,596,100 |
| 2025-10-15 | 6.940 | 7.100 | 6.850 | 7.090 | 7.090 | 14,976,740 |
| 2025-10-14 | 6.920 | 7.100 | 6.820 | 6.930 | 6.930 | 13,236,300 |
| 2025-10-13 | 6.800 | 6.980 | 6.630 | 6.920 | 6.920 | 13,965,300 |
| 2025-10-10 | 6.900 | 6.990 | 6.840 | 6.920 | 6.920 | 9,168,300 |
| 2025-10-09 | 7.000 | 7.000 | 6.840 | 6.890 | 6.890 | 10,975,900 |
| 2025-09-30 | 6.870 | 6.890 | 6.730 | 6.750 | 6.750 | 14,142,836 |
| 2025-09-29 | 6.830 | 6.990 | 6.780 | 6.880 | 6.880 | 10,270,711 |
| 2025-09-26 | 6.900 | 6.960 | 6.730 | 6.800 | 6.800 | 15,305,008 |
| 2025-09-25 | 6.930 | 6.990 | 6.910 | 6.920 | 6.920 | 7,663,381 |
| 2025-09-24 | 7.050 | 7.120 | 6.950 | 6.970 | 6.970 | 10,709,011 |
| 2025-09-23 | 6.890 | 7.070 | 6.780 | 7.070 | 7.070 | 15,439,808 |
| 2025-09-22 | 6.900 | 7.000 | 6.740 | 6.950 | 6.950 | 15,851,600 |
| 2025-09-19 | 6.930 | 6.990 | 6.830 | 6.850 | 6.850 | 9,919,800 |
| 2025-09-18 | 7.120 | 7.150 | 6.860 | 6.900 | 6.900 | 20,782,400 |
| 2025-09-17 | 7.280 | 7.280 | 7.080 | 7.110 | 7.110 | 14,942,100 |
| 2025-09-16 | 7.000 | 7.300 | 6.980 | 7.250 | 7.250 | 24,813,769 |
| 2025-09-15 | 6.940 | 7.070 | 6.930 | 7.000 | 7.000 | 12,811,740 |
| 2025-09-12 | 7.000 | 7.030 | 6.880 | 6.930 | 6.930 | 12,908,102 |
| 2025-09-11 | 6.860 | 7.030 | 6.760 | 7.020 | 7.020 | 14,386,400 |
| 2025-09-10 | 6.920 | 6.930 | 6.810 | 6.840 | 6.840 | 9,978,009 |
| 2025-09-09 | 6.890 | 7.070 | 6.890 | 6.920 | 6.920 | 11,018,700 |
| 2025-09-08 | 6.920 | 6.960 | 6.820 | 6.940 | 6.940 | 10,247,706 |
| 2025-09-05 | 6.800 | 6.920 | 6.800 | 6.900 | 6.900 | 9,190,400 |
| 2025-09-04 | 6.790 | 6.910 | 6.730 | 6.800 | 6.800 | 12,638,613 |
| 2025-09-03 | 6.990 | 6.990 | 6.770 | 6.800 | 6.800 | 10,838,576 |
| 2025-09-02 | 6.930 | 7.000 | 6.870 | 6.920 | 6.920 | 11,905,806 |
| 2025-09-01 | 6.990 | 7.080 | 6.900 | 6.970 | 6.970 | 13,939,906 |
| 2025-08-29 | 6.950 | 6.950 | 6.800 | 6.880 | 6.880 | 14,529,937 |
| 2025-08-28 | 6.990 | 7.010 | 6.860 | 6.950 | 6.950 | 18,594,902 |
| 2025-08-27 | 7.120 | 7.240 | 6.960 | 6.990 | 6.990 | 25,283,330 |
| 2025-08-26 | 7.140 | 7.250 | 7.050 | 7.190 | 7.190 | 20,460,630 |
| 2025-08-25 | 7.460 | 7.480 | 7.090 | 7.140 | 7.140 | 32,435,500 |
| 2025-08-22 | 6.860 | 7.340 | 6.810 | 7.270 | 7.270 | 40,061,300 |
| 2025-08-21 | 6.970 | 6.970 | 6.810 | 6.830 | 6.830 | 15,358,100 |
| 2025-08-20 | 6.850 | 6.970 | 6.810 | 6.930 | 6.930 | 18,150,458 |
| 2025-08-19 | 6.760 | 6.890 | 6.710 | 6.850 | 6.850 | 21,457,000 |
| 2025-08-18 | 6.850 | 6.850 | 6.540 | 6.770 | 6.770 | 40,671,330 |
| 2025-08-15 | 6.880 | 6.960 | 6.790 | 6.850 | 6.850 | 21,639,900 |
| 2025-08-14 | 7.240 | 7.250 | 6.840 | 6.860 | 6.860 | 38,513,700 |
| 2025-08-13 | 7.380 | 7.390 | 7.100 | 7.190 | 7.190 | 23,801,606 |
| 2025-08-12 | 7.260 | 7.360 | 7.210 | 7.340 | 7.340 | 15,868,900 |
| 2025-08-11 | 7.500 | 7.530 | 7.250 | 7.270 | 7.270 | 30,490,100 |
| 2025-08-08 | 7.490 | 7.550 | 7.350 | 7.510 | 7.510 | 16,760,333 |
| 2025-08-07 | 7.440 | 7.560 | 7.390 | 7.400 | 7.400 | 12,969,100 |
| 2025-08-06 | 7.430 | 7.460 | 7.310 | 7.410 | 7.410 | 11,123,002 |
| 2025-08-05 | 7.550 | 7.620 | 7.320 | 7.430 | 7.430 | 20,104,355 |
| 2025-08-04 | 7.080 | 7.570 | 7.080 | 7.560 | 7.560 | 25,482,655 |
| 2025-08-01 | 7.380 | 7.500 | 7.230 | 7.280 | 7.280 | 20,329,655 |
| 2025-07-31 | 7.200 | 7.490 | 7.200 | 7.390 | 7.390 | 23,389,300 |
| 2025-07-30 | 7.260 | 7.260 | 7.110 | 7.230 | 7.230 | 17,439,900 |
| 2025-07-29 | 7.120 | 7.350 | 7.120 | 7.200 | 7.200 | 21,805,200 |
| 2025-07-28 | 6.870 | 7.300 | 6.810 | 7.200 | 7.200 | 34,887,900 |
| 2025-07-25 | 6.750 | 6.870 | 6.660 | 6.810 | 6.810 | 16,596,600 |
| 2025-07-24 | 6.750 | 6.830 | 6.690 | 6.740 | 6.740 | 14,045,300 |
| 2025-07-23 | 6.800 | 6.860 | 6.640 | 6.740 | 6.740 | 19,465,800 |
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.