Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.290 | 5.350 | 5.210 | 5.230 | 5.230 | 9,777,600 |
| 2025-04-22 | 5.300 | 5.320 | 5.270 | 5.290 | 5.290 | 4,996,500 |
| 2025-04-21 | 5.280 | 5.330 | 5.230 | 5.310 | 5.310 | 5,261,000 |
| 2025-04-18 | 5.200 | 5.320 | 5.150 | 5.280 | 5.280 | 8,973,400 |
| 2025-04-17 | 5.150 | 5.300 | 5.150 | 5.240 | 5.240 | 7,843,900 |
| 2025-04-16 | 5.340 | 5.340 | 5.110 | 5.220 | 5.220 | 8,140,200 |
| 2025-04-15 | 5.300 | 5.380 | 5.260 | 5.290 | 5.290 | 10,880,200 |
| 2025-04-14 | 5.110 | 5.490 | 5.070 | 5.330 | 5.330 | 24,341,636 |
| 2025-04-11 | 5.030 | 5.140 | 4.980 | 5.030 | 5.030 | 11,305,800 |
| 2025-04-10 | 5.070 | 5.170 | 5.020 | 5.100 | 5.100 | 13,475,600 |
| 2025-04-09 | 4.820 | 5.040 | 4.570 | 4.960 | 4.960 | 16,181,200 |
| 2025-04-08 | 5.010 | 5.090 | 4.730 | 4.840 | 4.840 | 18,878,800 |
| 2025-04-07 | 5.270 | 5.330 | 4.950 | 4.950 | 4.950 | 27,649,568 |
| 2025-04-03 | 5.570 | 5.740 | 5.500 | 5.500 | 5.500 | 25,307,617 |
| 2025-04-02 | 5.350 | 5.650 | 5.260 | 5.600 | 5.600 | 28,978,140 |
| 2025-04-01 | 5.280 | 5.370 | 5.280 | 5.350 | 5.350 | 5,638,200 |
| 2025-03-31 | 5.400 | 5.400 | 5.230 | 5.320 | 5.320 | 8,942,100 |
| 2025-03-28 | 5.460 | 5.470 | 5.360 | 5.380 | 5.380 | 7,665,202 |
| 2025-03-27 | 5.320 | 5.510 | 5.230 | 5.450 | 5.450 | 15,215,802 |
| 2025-03-26 | 5.300 | 5.410 | 5.230 | 5.320 | 5.320 | 10,019,000 |
| 2025-03-25 | 5.410 | 5.430 | 5.300 | 5.310 | 5.310 | 12,822,600 |
| 2025-03-24 | 5.390 | 5.590 | 5.300 | 5.400 | 5.400 | 19,654,464 |
| 2025-03-21 | 5.680 | 5.700 | 5.400 | 5.430 | 5.430 | 21,507,204 |
| 2025-03-20 | 5.450 | 5.540 | 5.400 | 5.530 | 5.530 | 15,665,704 |
| 2025-03-19 | 5.470 | 5.490 | 5.380 | 5.440 | 5.440 | 8,490,742 |
| 2025-03-18 | 5.470 | 5.490 | 5.380 | 5.430 | 5.430 | 10,809,102 |
| 2025-03-17 | 5.470 | 5.540 | 5.420 | 5.470 | 5.470 | 9,885,100 |
| 2025-03-14 | 5.480 | 5.530 | 5.440 | 5.470 | 5.470 | 13,852,018 |
| 2025-03-13 | 5.680 | 5.680 | 5.410 | 5.500 | 5.500 | 24,690,902 |
| 2025-03-12 | 5.370 | 5.840 | 5.370 | 5.680 | 5.680 | 42,725,400 |
| 2025-03-11 | 5.250 | 5.450 | 5.250 | 5.350 | 5.350 | 23,549,202 |
| 2025-03-10 | 5.200 | 5.500 | 5.200 | 5.290 | 5.290 | 19,725,730 |
| 2025-03-07 | 5.290 | 5.290 | 5.070 | 5.100 | 5.100 | 17,405,528 |
| 2025-03-06 | 5.130 | 5.370 | 5.100 | 5.300 | 5.300 | 20,761,291 |
| 2025-03-05 | 5.040 | 5.100 | 4.940 | 5.090 | 5.090 | 9,491,404 |
| 2025-03-04 | 5.050 | 5.090 | 4.960 | 5.040 | 5.040 | 14,016,000 |
| 2025-03-03 | 5.170 | 5.220 | 5.020 | 5.060 | 5.060 | 16,941,300 |
| 2025-02-28 | 5.280 | 5.310 | 5.150 | 5.170 | 5.170 | 10,514,500 |
| 2025-02-27 | 5.320 | 5.380 | 5.230 | 5.320 | 5.320 | 12,458,700 |
| 2025-02-26 | 5.340 | 5.440 | 5.330 | 5.360 | 5.360 | 13,923,406 |
| 2025-02-25 | 5.380 | 5.430 | 5.290 | 5.340 | 5.340 | 16,469,558 |
| 2025-02-24 | 5.330 | 5.450 | 5.270 | 5.430 | 5.430 | 25,156,358 |
| 2025-02-21 | 5.070 | 5.400 | 5.040 | 5.320 | 5.320 | 30,110,907 |
| 2025-02-20 | 5.190 | 5.200 | 5.050 | 5.070 | 5.070 | 15,870,000 |
| 2025-02-19 | 5.170 | 5.270 | 5.130 | 5.190 | 5.190 | 16,734,602 |
| 2025-02-18 | 5.250 | 5.500 | 5.190 | 5.270 | 5.270 | 22,557,302 |
| 2025-02-17 | 5.190 | 5.250 | 5.140 | 5.190 | 5.190 | 12,153,052 |
| 2025-02-14 | 5.170 | 5.220 | 5.120 | 5.170 | 5.170 | 9,543,838 |
| 2025-02-13 | 5.300 | 5.300 | 5.160 | 5.180 | 5.180 | 13,101,600 |
| 2025-02-12 | 5.290 | 5.360 | 5.210 | 5.280 | 5.280 | 17,476,800 |
| 2025-02-11 | 5.510 | 5.530 | 5.250 | 5.320 | 5.320 | 25,307,408 |
| 2025-02-10 | 5.400 | 5.550 | 5.390 | 5.530 | 5.530 | 23,746,312 |
| 2025-02-07 | 5.370 | 5.420 | 5.330 | 5.390 | 5.390 | 19,724,900 |
| 2025-02-06 | 5.380 | 5.460 | 5.320 | 5.370 | 5.370 | 20,140,200 |
| 2025-02-05 | 5.320 | 5.450 | 5.320 | 5.380 | 5.380 | 13,136,700 |
| 2025-01-27 | 5.350 | 5.400 | 5.240 | 5.300 | 5.300 | 10,983,000 |
| 2025-01-24 | 5.370 | 5.440 | 5.210 | 5.350 | 5.350 | 15,770,411 |
| 2025-01-23 | 5.320 | 5.450 | 5.270 | 5.390 | 5.390 | 20,700,211 |
| 2025-01-22 | 5.340 | 5.390 | 5.180 | 5.250 | 5.250 | 14,355,500 |
| 2025-01-21 | 5.200 | 5.490 | 5.200 | 5.380 | 5.380 | 26,695,750 |
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.