Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.700 | 6.880 | 6.550 | 6.790 | 6.790 | 26,981,100 |
| 2025-07-21 | 6.350 | 6.800 | 6.350 | 6.730 | 6.730 | 33,052,062 |
| 2025-07-18 | 6.400 | 6.430 | 6.290 | 6.350 | 6.350 | 9,971,600 |
| 2025-07-17 | 6.450 | 6.460 | 6.340 | 6.400 | 6.400 | 7,680,300 |
| 2025-07-16 | 6.390 | 6.440 | 6.340 | 6.400 | 6.400 | 10,063,000 |
| 2025-07-15 | 6.370 | 6.450 | 6.240 | 6.380 | 6.380 | 13,327,402 |
| 2025-07-14 | 6.440 | 6.490 | 6.340 | 6.410 | 6.410 | 13,250,254 |
| 2025-07-11 | 6.600 | 6.600 | 6.410 | 6.430 | 6.430 | 15,391,900 |
| 2025-07-10 | 6.530 | 6.660 | 6.410 | 6.570 | 6.570 | 20,749,501 |
| 2025-07-09 | 6.550 | 6.660 | 6.480 | 6.550 | 6.550 | 22,931,583 |
| 2025-07-08 | 6.410 | 6.640 | 6.330 | 6.550 | 6.550 | 34,544,000 |
| 2025-07-07 | 6.070 | 6.430 | 6.040 | 6.410 | 6.410 | 33,511,200 |
| 2025-07-04 | 6.060 | 6.090 | 6.000 | 6.040 | 6.040 | 9,201,000 |
| 2025-07-03 | 6.080 | 6.110 | 6.020 | 6.050 | 6.050 | 8,128,902 |
| 2025-07-02 | 6.080 | 6.120 | 6.030 | 6.080 | 6.080 | 8,831,800 |
| 2025-07-01 | 6.200 | 6.200 | 6.040 | 6.090 | 6.090 | 12,031,000 |
| 2025-06-30 | 5.990 | 6.200 | 5.990 | 6.160 | 6.160 | 20,106,802 |
| 2025-06-27 | 5.860 | 6.090 | 5.860 | 5.980 | 5.980 | 18,841,900 |
| 2025-06-26 | 5.960 | 5.970 | 5.840 | 5.870 | 5.870 | 19,461,300 |
| 2025-06-25 | 6.060 | 6.190 | 5.920 | 5.960 | 5.960 | 24,912,500 |
| 2025-06-24 | 5.890 | 6.080 | 5.890 | 6.070 | 6.070 | 21,824,964 |
| 2025-06-23 | 5.980 | 6.020 | 5.850 | 5.910 | 5.910 | 23,199,988 |
| 2025-06-20 | 6.320 | 6.320 | 6.030 | 6.030 | 6.030 | 16,803,620 |
| 2025-06-19 | 6.250 | 6.470 | 6.230 | 6.330 | 6.330 | 15,225,600 |
| 2025-06-18 | 6.320 | 6.390 | 6.190 | 6.290 | 6.290 | 16,212,288 |
| 2025-06-17 | 6.300 | 6.500 | 6.300 | 6.370 | 6.370 | 20,499,600 |
| 2025-06-16 | 6.200 | 6.340 | 6.160 | 6.240 | 6.240 | 19,830,412 |
| 2025-06-13 | 6.730 | 6.730 | 6.260 | 6.290 | 6.290 | 35,831,413 |
| 2025-06-12 | 6.800 | 6.980 | 6.670 | 6.690 | 6.690 | 44,707,900 |
| 2025-06-11 | 7.910 | 7.910 | 6.620 | 7.210 | 7.210 | 95,968,398 |
| 2025-06-10 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 7,763,000 |
| 2025-06-09 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-06-06 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-06-05 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-06-04 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-06-03 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-05-30 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-05-29 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-05-28 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-05-27 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-05-26 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2025-05-23 | 6.640 | 6.700 | 6.480 | 6.540 | 6.540 | 31,459,783 |
| 2025-05-22 | 6.250 | 6.750 | 6.130 | 6.550 | 6.550 | 44,924,800 |
| 2025-05-21 | 6.320 | 6.360 | 6.160 | 6.200 | 6.200 | 27,414,000 |
| 2025-05-20 | 6.050 | 6.250 | 6.040 | 6.180 | 6.180 | 28,950,700 |
| 2025-05-19 | 5.650 | 5.980 | 5.580 | 5.970 | 5.970 | 24,617,900 |
| 2025-05-16 | 5.560 | 5.700 | 5.550 | 5.620 | 5.620 | 9,178,420 |
| 2025-05-15 | 5.610 | 5.650 | 5.520 | 5.590 | 5.590 | 7,098,400 |
| 2025-05-14 | 5.700 | 5.750 | 5.540 | 5.590 | 5.590 | 14,753,900 |
| 2025-05-13 | 5.780 | 5.830 | 5.700 | 5.710 | 5.710 | 11,613,240 |
| 2025-05-12 | 5.860 | 5.930 | 5.660 | 5.750 | 5.750 | 20,466,220 |
| 2025-05-09 | 5.780 | 5.890 | 5.700 | 5.810 | 5.810 | 15,171,081 |
| 2025-05-08 | 5.760 | 5.860 | 5.730 | 5.790 | 5.790 | 12,293,809 |
| 2025-05-07 | 5.770 | 5.870 | 5.690 | 5.770 | 5.770 | 20,089,409 |
| 2025-05-06 | 5.490 | 5.790 | 5.420 | 5.770 | 5.770 | 28,647,420 |
| 2025-04-30 | 5.380 | 5.550 | 5.330 | 5.450 | 5.450 | 18,085,900 |
| 2025-04-29 | 5.160 | 5.330 | 5.110 | 5.300 | 5.300 | 11,501,900 |
| 2025-04-28 | 5.190 | 5.190 | 5.060 | 5.150 | 5.150 | 6,540,012 |
| 2025-04-25 | 5.270 | 5.270 | 5.170 | 5.190 | 5.190 | 6,841,000 |
| 2025-04-24 | 5.210 | 5.350 | 5.210 | 5.230 | 5.230 | 8,173,900 |
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.