Chengdu Xinzhu Road&Bridge Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.070 | 6.110 | 5.980 | 6.050 | 6.050 | 18,670,800 |
| 2026-10-16 | 5.950 | 6.140 | 5.850 | 6.130 | 6.130 | 30,454,650 |
| 2026-10-15 | 5.720 | 5.930 | 5.690 | 5.840 | 5.840 | 20,207,400 |
| 2026-10-14 | 5.820 | 5.920 | 5.790 | 5.810 | 5.810 | 19,068,801 |
| 2026-10-13 | 5.990 | 6.030 | 5.810 | 5.870 | 5.870 | 30,818,836 |
| 2026-10-12 | 5.850 | 6.530 | 5.820 | 6.040 | 6.040 | 53,327,488 |
| 2026-10-09 | 5.450 | 6.000 | 5.400 | 6.000 | 6.000 | 49,104,621 |
| 2026-10-08 | 5.470 | 5.510 | 5.410 | 5.450 | 5.450 | 12,552,700 |
| 2026-09-30 | 5.550 | 5.630 | 5.450 | 5.480 | 5.480 | 22,222,965 |
| 2026-09-29 | 5.650 | 5.750 | 5.530 | 5.530 | 5.530 | 37,568,824 |
| 2026-09-28 | 5.100 | 5.650 | 5.100 | 5.650 | 5.650 | 29,403,385 |
| 2026-09-24 | 5.480 | 5.490 | 5.140 | 5.140 | 5.140 | 23,304,725 |
| 2026-09-23 | 5.270 | 5.380 | 5.220 | 5.380 | 5.380 | 7,781,900 |
| 2026-09-22 | 5.240 | 5.320 | 5.190 | 5.280 | 5.280 | 4,694,105 |
| 2026-09-21 | 5.210 | 5.270 | 5.170 | 5.260 | 5.260 | 5,281,574 |
| 2026-09-18 | 5.260 | 5.300 | 5.220 | 5.230 | 5.230 | 4,017,700 |
| 2026-09-17 | 5.190 | 5.220 | 5.160 | 5.200 | 5.200 | 3,251,000 |
| 2026-09-16 | 5.220 | 5.270 | 5.160 | 5.220 | 5.220 | 4,024,702 |
| 2026-09-15 | 5.280 | 5.300 | 5.160 | 5.170 | 5.170 | 5,712,874 |
| 2026-09-14 | 5.220 | 5.330 | 5.210 | 5.310 | 5.310 | 5,174,198 |
| 2026-09-11 | 5.300 | 5.360 | 5.200 | 5.250 | 5.250 | 7,124,200 |
| 2026-09-10 | 5.370 | 5.380 | 5.300 | 5.320 | 5.320 | 3,860,402 |
| 2026-09-09 | 5.440 | 5.450 | 5.370 | 5.380 | 5.380 | 4,390,400 |
| 2026-09-08 | 5.450 | 5.500 | 5.370 | 5.450 | 5.450 | 6,425,600 |
| 2026-09-07 | 5.340 | 5.400 | 5.310 | 5.390 | 5.390 | 5,588,300 |
| 2026-09-04 | 5.430 | 5.440 | 5.320 | 5.370 | 5.370 | 6,904,000 |
| 2026-09-03 | 5.400 | 5.470 | 5.370 | 5.380 | 5.380 | 4,141,400 |
| 2026-09-02 | 5.440 | 5.490 | 5.380 | 5.430 | 5.430 | 4,957,140 |
| 2026-09-01 | 5.520 | 5.560 | 5.470 | 5.480 | 5.480 | 4,785,900 |
| 2026-08-31 | 5.440 | 5.550 | 5.360 | 5.500 | 5.500 | 6,265,199 |
| 2026-08-28 | 5.500 | 5.540 | 5.430 | 5.440 | 5.440 | 3,693,500 |
| 2026-08-27 | 5.380 | 5.490 | 5.350 | 5.470 | 5.470 | 5,127,540 |
| 2026-08-26 | 5.330 | 5.440 | 5.320 | 5.430 | 5.430 | 3,777,600 |
| 2026-08-25 | 5.330 | 5.370 | 5.270 | 5.340 | 5.340 | 6,059,600 |
| 2026-08-24 | 5.430 | 5.430 | 5.300 | 5.330 | 5.330 | 5,171,900 |
| 2026-08-21 | 5.360 | 5.430 | 5.280 | 5.430 | 5.430 | 6,310,807 |
| 2026-08-20 | 5.540 | 5.540 | 5.360 | 5.400 | 5.400 | 8,681,559 |
| 2026-08-19 | 5.610 | 5.660 | 5.490 | 5.500 | 5.500 | 8,794,483 |
| 2026-08-18 | 5.680 | 5.740 | 5.620 | 5.670 | 5.670 | 5,009,500 |
| 2026-08-17 | 5.720 | 5.720 | 5.560 | 5.660 | 5.660 | 4,925,800 |
| 2026-08-14 | 5.600 | 5.690 | 5.520 | 5.680 | 5.680 | 6,179,300 |
| 2026-08-13 | 5.720 | 5.780 | 5.620 | 5.630 | 5.630 | 5,864,000 |
| 2026-08-12 | 5.680 | 5.730 | 5.630 | 5.690 | 5.690 | 5,183,800 |
| 2026-08-11 | 5.680 | 5.740 | 5.660 | 5.680 | 5.680 | 7,752,000 |
| 2026-08-10 | 5.600 | 5.850 | 5.570 | 5.750 | 5.750 | 17,204,400 |
| 2026-08-07 | 5.530 | 5.570 | 5.430 | 5.540 | 5.540 | 7,947,000 |
| 2026-08-06 | 5.670 | 5.670 | 5.450 | 5.520 | 5.520 | 9,918,200 |
| 2026-08-05 | 5.650 | 5.760 | 5.600 | 5.620 | 5.620 | 12,530,600 |
| 2026-08-04 | 5.600 | 5.640 | 5.450 | 5.610 | 5.610 | 12,266,500 |
| 2026-08-03 | 5.350 | 5.620 | 5.340 | 5.540 | 5.540 | 18,809,900 |
| 2026-07-31 | 5.230 | 5.280 | 5.210 | 5.280 | 5.280 | 5,339,533 |
| 2026-07-30 | 5.250 | 5.330 | 5.180 | 5.210 | 5.210 | 6,865,700 |
| 2026-07-29 | 5.270 | 5.310 | 5.200 | 5.290 | 5.290 | 6,171,300 |
| 2026-07-28 | 5.270 | 5.320 | 5.220 | 5.240 | 5.240 | 6,130,500 |
| 2026-07-27 | 5.180 | 5.310 | 5.180 | 5.260 | 5.260 | 6,832,200 |
| 2026-07-24 | 5.250 | 5.390 | 5.210 | 5.230 | 5.230 | 8,592,200 |
| 2026-07-23 | 5.190 | 5.280 | 5.090 | 5.270 | 5.270 | 10,812,200 |
| 2026-07-22 | 5.000 | 5.160 | 5.000 | 5.110 | 5.110 | 9,227,900 |
| 2026-07-21 | 5.170 | 5.190 | 4.910 | 5.050 | 5.050 | 15,772,500 |
| 2026-07-20 | 5.140 | 5.340 | 5.100 | 5.140 | 5.140 | 13,719,801 |
Page 1 of 21 · 1,212 trading daysOlder →
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.