Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.240 | 5.290 | 5.110 | 5.170 | 5.170 | 14,152,100 |
| 2025-01-17 | 5.280 | 5.330 | 5.200 | 5.250 | 5.250 | 14,367,550 |
| 2025-01-16 | 5.360 | 5.450 | 5.300 | 5.330 | 5.330 | 21,300,450 |
| 2025-01-15 | 5.500 | 5.590 | 5.250 | 5.250 | 5.250 | 18,360,400 |
| 2025-01-14 | 5.160 | 5.550 | 5.160 | 5.440 | 5.440 | 27,849,200 |
| 2025-01-13 | 5.250 | 5.360 | 5.090 | 5.170 | 5.170 | 28,739,500 |
| 2025-01-10 | 5.530 | 5.800 | 5.340 | 5.370 | 5.370 | 42,687,623 |
| 2025-01-09 | 5.870 | 6.270 | 5.600 | 5.610 | 5.610 | 75,989,793 |
| 2025-01-08 | 5.460 | 5.860 | 5.300 | 5.860 | 5.860 | 55,326,750 |
| 2025-01-07 | 5.200 | 5.630 | 5.160 | 5.330 | 5.330 | 39,769,627 |
| 2025-01-06 | 4.590 | 5.120 | 4.440 | 5.120 | 5.120 | 16,901,923 |
| 2025-01-03 | 4.930 | 4.990 | 4.610 | 4.650 | 4.650 | 14,531,500 |
| 2025-01-02 | 5.180 | 5.180 | 4.900 | 4.930 | 4.930 | 13,481,310 |
| 2024-12-31 | 5.400 | 5.400 | 5.130 | 5.160 | 5.160 | 8,747,100 |
| 2024-12-30 | 5.200 | 5.370 | 5.110 | 5.220 | 5.220 | 10,962,800 |
| 2024-12-27 | 5.270 | 5.360 | 5.180 | 5.200 | 5.200 | 11,106,525 |
| 2024-12-26 | 5.090 | 5.270 | 5.040 | 5.270 | 5.270 | 15,159,805 |
| 2024-12-25 | 5.360 | 5.370 | 5.010 | 5.080 | 5.080 | 18,599,900 |
| 2024-12-24 | 5.230 | 5.400 | 5.200 | 5.360 | 5.360 | 13,927,343 |
| 2024-12-23 | 5.640 | 5.660 | 5.210 | 5.230 | 5.230 | 22,266,507 |
| 2024-12-20 | 5.470 | 5.670 | 5.460 | 5.620 | 5.620 | 22,227,500 |
| 2024-12-19 | 5.360 | 5.430 | 5.260 | 5.420 | 5.420 | 12,789,900 |
| 2024-12-18 | 5.410 | 5.550 | 5.320 | 5.460 | 5.460 | 15,382,205 |
| 2024-12-17 | 5.720 | 5.770 | 5.370 | 5.410 | 5.410 | 22,833,836 |
| 2024-12-16 | 5.890 | 6.100 | 5.740 | 5.780 | 5.780 | 30,101,900 |
| 2024-12-13 | 5.870 | 5.940 | 5.700 | 5.750 | 5.750 | 33,337,108 |
| 2024-12-12 | 5.780 | 6.060 | 5.760 | 5.890 | 5.890 | 44,000,502 |
| 2024-12-11 | 5.700 | 5.900 | 5.660 | 5.800 | 5.800 | 57,108,405 |
| 2024-12-10 | 5.930 | 6.400 | 5.840 | 5.880 | 5.880 | 106,567,549 |
| 2024-12-09 | 5.290 | 5.820 | 5.250 | 5.820 | 5.820 | 31,422,772 |
| 2024-12-06 | 5.020 | 5.340 | 5.020 | 5.290 | 5.290 | 37,458,328 |
| 2024-12-05 | 4.970 | 5.090 | 4.930 | 5.050 | 5.050 | 14,881,302 |
| 2024-12-04 | 5.150 | 5.240 | 4.980 | 5.020 | 5.020 | 27,883,500 |
| 2024-12-03 | 5.170 | 5.300 | 5.140 | 5.200 | 5.200 | 27,006,000 |
| 2024-12-02 | 5.290 | 5.420 | 5.120 | 5.160 | 5.160 | 46,346,912 |
| 2024-11-29 | 5.650 | 5.690 | 5.060 | 5.270 | 5.270 | 61,656,100 |
| 2024-11-28 | 5.500 | 5.800 | 5.400 | 5.560 | 5.560 | 63,562,002 |
| 2024-11-27 | 4.920 | 5.400 | 4.850 | 5.400 | 5.400 | 42,211,304 |
| 2024-11-26 | 4.720 | 4.990 | 4.670 | 4.910 | 4.910 | 17,526,200 |
| 2024-11-25 | 4.560 | 4.840 | 4.550 | 4.720 | 4.720 | 16,126,742 |
| 2024-11-22 | 4.740 | 4.790 | 4.550 | 4.560 | 4.560 | 13,417,300 |
| 2024-11-21 | 4.730 | 4.780 | 4.650 | 4.720 | 4.720 | 9,672,500 |
| 2024-11-20 | 4.710 | 4.810 | 4.630 | 4.740 | 4.740 | 14,010,600 |
| 2024-11-19 | 4.710 | 4.770 | 4.610 | 4.730 | 4.730 | 15,230,238 |
| 2024-11-18 | 4.950 | 5.030 | 4.700 | 4.750 | 4.750 | 17,184,402 |
| 2024-11-15 | 5.170 | 5.260 | 4.950 | 4.950 | 4.950 | 19,518,602 |
| 2024-11-14 | 5.110 | 5.350 | 5.070 | 5.180 | 5.180 | 19,190,802 |
| 2024-11-13 | 5.180 | 5.270 | 5.030 | 5.130 | 5.130 | 12,368,400 |
| 2024-11-12 | 5.070 | 5.300 | 5.020 | 5.200 | 5.200 | 24,508,469 |
| 2024-11-11 | 5.030 | 5.150 | 4.960 | 5.070 | 5.070 | 12,421,600 |
| 2024-11-08 | 5.100 | 5.180 | 4.950 | 5.030 | 5.030 | 20,456,869 |
| 2024-11-07 | 5.080 | 5.130 | 5.030 | 5.090 | 5.090 | 13,329,702 |
| 2024-11-06 | 5.220 | 5.230 | 5.050 | 5.080 | 5.080 | 16,442,932 |
| 2024-11-05 | 4.940 | 5.270 | 4.940 | 5.200 | 5.200 | 27,324,332 |
| 2024-11-04 | 4.910 | 5.030 | 4.870 | 4.960 | 4.960 | 13,834,600 |
| 2024-11-01 | 5.140 | 5.170 | 4.900 | 4.950 | 4.950 | 19,857,500 |
| 2024-10-31 | 5.250 | 5.310 | 5.130 | 5.150 | 5.150 | 21,426,700 |
| 2024-10-30 | 5.020 | 5.210 | 5.010 | 5.210 | 5.210 | 21,454,839 |
| 2024-10-29 | 5.020 | 5.310 | 4.950 | 5.090 | 5.090 | 30,469,809 |
| 2024-10-28 | 4.630 | 5.030 | 4.630 | 5.020 | 5.020 | 36,334,802 |
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.