Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.520 | 4.730 | 4.510 | 4.660 | 4.660 | 19,631,173 |
| 2024-10-24 | 4.520 | 4.740 | 4.480 | 4.560 | 4.560 | 15,538,500 |
| 2024-10-23 | 4.500 | 4.590 | 4.460 | 4.520 | 4.520 | 16,804,900 |
| 2024-10-22 | 4.490 | 4.590 | 4.440 | 4.490 | 4.490 | 15,192,688 |
| 2024-10-21 | 4.500 | 4.600 | 4.420 | 4.480 | 4.480 | 22,332,165 |
| 2024-10-18 | 4.520 | 4.630 | 4.360 | 4.570 | 4.570 | 32,899,012 |
| 2024-10-17 | 4.950 | 4.950 | 4.540 | 4.640 | 4.640 | 52,489,047 |
| 2024-10-16 | 4.350 | 4.760 | 4.350 | 4.760 | 4.760 | 38,766,684 |
| 2024-10-15 | 4.500 | 4.560 | 4.320 | 4.330 | 4.330 | 29,112,686 |
| 2024-10-14 | 4.180 | 4.470 | 4.100 | 4.470 | 4.470 | 21,168,326 |
| 2024-10-11 | 4.130 | 4.190 | 4.030 | 4.060 | 4.060 | 13,694,673 |
| 2024-10-10 | 4.050 | 4.230 | 3.990 | 4.160 | 4.160 | 21,586,471 |
| 2024-10-09 | 4.420 | 4.430 | 4.030 | 4.030 | 4.030 | 27,477,290 |
| 2024-10-08 | 4.810 | 4.810 | 4.310 | 4.480 | 4.480 | 35,691,071 |
| 2024-09-30 | 4.220 | 4.470 | 4.140 | 4.400 | 4.400 | 40,387,300 |
| 2024-09-27 | 4.130 | 4.190 | 4.080 | 4.130 | 4.130 | 15,225,100 |
| 2024-09-26 | 4.180 | 4.220 | 4.070 | 4.100 | 4.100 | 14,074,800 |
| 2024-09-25 | 4.140 | 4.220 | 4.130 | 4.140 | 4.140 | 9,192,400 |
| 2024-09-24 | 4.050 | 4.140 | 4.010 | 4.140 | 4.140 | 10,471,500 |
| 2024-09-23 | 4.060 | 4.110 | 4.000 | 4.060 | 4.060 | 10,233,742 |
| 2024-09-20 | 4.060 | 4.170 | 4.030 | 4.070 | 4.070 | 10,449,800 |
| 2024-09-19 | 4.020 | 4.100 | 3.980 | 4.070 | 4.070 | 12,863,600 |
| 2024-09-18 | 3.830 | 4.030 | 3.800 | 4.020 | 4.020 | 17,175,000 |
| 2024-09-13 | 3.780 | 3.870 | 3.780 | 3.840 | 3.840 | 10,483,401 |
| 2024-09-12 | 3.910 | 3.920 | 3.750 | 3.810 | 3.810 | 16,288,200 |
| 2024-09-11 | 3.820 | 3.970 | 3.820 | 3.900 | 3.900 | 11,456,701 |
| 2024-09-10 | 3.820 | 3.930 | 3.770 | 3.870 | 3.870 | 11,582,801 |
| 2024-09-09 | 3.690 | 3.900 | 3.630 | 3.810 | 3.810 | 20,277,600 |
| 2024-09-06 | 3.620 | 3.790 | 3.620 | 3.700 | 3.700 | 16,279,300 |
| 2024-09-05 | 3.520 | 3.730 | 3.480 | 3.680 | 3.680 | 22,873,235 |
| 2024-09-04 | 3.460 | 3.540 | 3.410 | 3.490 | 3.490 | 13,207,300 |
| 2024-09-03 | 3.400 | 3.570 | 3.370 | 3.460 | 3.460 | 19,595,073 |
| 2024-09-02 | 3.390 | 3.450 | 3.330 | 3.380 | 3.380 | 12,945,673 |
| 2024-08-30 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 17,745,300 |
| 2024-08-29 | 3.440 | 3.470 | 3.370 | 3.390 | 3.390 | 24,778,800 |
| 2024-08-28 | 3.500 | 3.770 | 3.430 | 3.470 | 3.470 | 55,383,162 |
| 2024-08-27 | 3.230 | 3.510 | 3.170 | 3.510 | 3.510 | 36,508,045 |
| 2024-08-26 | 2.980 | 3.240 | 2.980 | 3.190 | 3.190 | 17,999,500 |
| 2024-08-23 | 2.960 | 3.000 | 2.910 | 2.970 | 2.970 | 4,082,400 |
| 2024-08-22 | 3.090 | 3.090 | 2.980 | 2.980 | 2.980 | 3,808,200 |
| 2024-08-21 | 2.990 | 3.100 | 2.980 | 3.040 | 3.040 | 5,753,103 |
| 2024-08-20 | 3.100 | 3.100 | 3.010 | 3.020 | 3.020 | 5,877,200 |
| 2024-08-19 | 3.030 | 3.120 | 2.990 | 3.120 | 3.120 | 9,529,700 |
| 2024-08-16 | 3.070 | 3.090 | 3.020 | 3.020 | 3.020 | 5,301,821 |
| 2024-08-15 | 3.050 | 3.080 | 3.000 | 3.070 | 3.070 | 5,058,003 |
| 2024-08-14 | 3.080 | 3.090 | 3.040 | 3.060 | 3.060 | 4,053,300 |
| 2024-08-13 | 3.010 | 3.070 | 2.980 | 3.070 | 3.070 | 6,361,100 |
| 2024-08-12 | 3.070 | 3.100 | 3.020 | 3.040 | 3.040 | 5,379,720 |
| 2024-08-09 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 7,400,937 |
| 2024-08-08 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 8,264,872 |
| 2024-08-07 | 3.130 | 3.180 | 3.100 | 3.160 | 3.160 | 9,770,572 |
| 2024-08-06 | 3.120 | 3.170 | 3.100 | 3.160 | 3.160 | 12,608,072 |
| 2024-08-05 | 3.170 | 3.210 | 3.100 | 3.130 | 3.130 | 14,821,242 |
| 2024-08-02 | 3.300 | 3.350 | 3.170 | 3.200 | 3.200 | 28,784,300 |
| 2024-08-01 | 3.080 | 3.380 | 3.080 | 3.380 | 3.380 | 22,007,034 |
| 2024-07-31 | 3.060 | 3.090 | 3.020 | 3.070 | 3.070 | 5,251,865 |
| 2024-07-30 | 3.020 | 3.060 | 3.010 | 3.040 | 3.040 | 4,332,200 |
| 2024-07-29 | 2.990 | 3.080 | 2.990 | 3.020 | 3.020 | 3,680,000 |
| 2024-07-26 | 2.940 | 3.000 | 2.930 | 2.990 | 2.990 | 3,508,900 |
| 2024-07-25 | 2.900 | 2.980 | 2.870 | 2.940 | 2.940 | 3,532,715 |
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.