XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.210 | 7.370 | 6.730 | 7.330 | 7.330 | 7,663,399 |
| 2026-10-22 | 7.550 | 7.880 | 7.260 | 7.270 | 7.270 | 7,332,799 |
| 2026-10-21 | 7.370 | 7.750 | 7.350 | 7.560 | 7.560 | 6,992,100 |
| 2026-10-20 | 7.160 | 7.420 | 7.010 | 7.370 | 7.370 | 3,906,300 |
| 2026-10-19 | 7.010 | 7.210 | 6.800 | 7.120 | 7.120 | 6,513,300 |
| 2026-10-16 | 7.300 | 7.430 | 7.050 | 7.170 | 7.170 | 5,952,700 |
| 2026-10-15 | 7.200 | 7.370 | 6.990 | 7.090 | 7.090 | 6,961,100 |
| 2026-10-14 | 7.580 | 7.680 | 7.310 | 7.390 | 7.390 | 4,847,500 |
| 2026-10-13 | 7.400 | 7.740 | 7.110 | 7.640 | 7.640 | 6,988,600 |
| 2026-10-12 | 7.910 | 7.980 | 7.510 | 7.530 | 7.530 | 6,490,600 |
| 2026-10-09 | 8.000 | 8.000 | 7.470 | 7.900 | 7.900 | 6,989,900 |
| 2026-10-08 | 8.050 | 8.260 | 8.000 | 8.000 | 8.000 | 5,411,850 |
| 2026-09-30 | 8.200 | 8.200 | 7.970 | 8.050 | 8.050 | 4,354,950 |
| 2026-09-29 | 7.910 | 8.220 | 7.900 | 8.120 | 8.120 | 5,935,200 |
| 2026-09-28 | 8.190 | 8.290 | 7.790 | 7.910 | 7.910 | 7,171,500 |
| 2026-09-24 | 8.200 | 8.290 | 8.000 | 8.220 | 8.220 | 7,280,700 |
| 2026-09-23 | 7.920 | 8.140 | 7.920 | 8.080 | 8.080 | 5,290,254 |
| 2026-09-22 | 8.110 | 8.200 | 7.870 | 7.990 | 7.990 | 6,608,002 |
| 2026-09-21 | 7.590 | 8.200 | 7.590 | 8.080 | 8.080 | 12,619,234 |
| 2026-09-18 | 7.760 | 7.820 | 7.590 | 7.640 | 7.640 | 5,603,900 |
| 2026-09-17 | 7.650 | 7.830 | 7.450 | 7.680 | 7.680 | 6,348,150 |
| 2026-09-16 | 7.390 | 7.660 | 7.310 | 7.600 | 7.600 | 6,459,700 |
| 2026-09-15 | 7.630 | 7.670 | 7.360 | 7.420 | 7.420 | 6,330,000 |
| 2026-09-14 | 7.890 | 7.890 | 7.610 | 7.650 | 7.650 | 6,930,900 |
| 2026-09-11 | 8.200 | 8.200 | 7.790 | 7.880 | 7.880 | 6,282,800 |
| 2026-09-10 | 8.360 | 8.390 | 8.110 | 8.150 | 8.150 | 6,119,800 |
| 2026-09-09 | 8.470 | 8.600 | 8.260 | 8.380 | 8.380 | 8,452,350 |
| 2026-09-08 | 8.760 | 8.760 | 8.480 | 8.530 | 8.530 | 7,429,050 |
| 2026-09-07 | 8.300 | 8.730 | 8.000 | 8.650 | 8.650 | 16,645,949 |
| 2026-09-04 | 9.160 | 9.180 | 8.420 | 8.490 | 8.490 | 19,918,650 |
| 2026-09-03 | 9.090 | 9.510 | 8.970 | 9.160 | 9.160 | 12,713,876 |
| 2026-09-02 | 8.800 | 9.090 | 8.620 | 8.930 | 8.930 | 9,117,800 |
| 2026-09-01 | 8.570 | 9.060 | 8.450 | 8.790 | 8.790 | 15,726,250 |
| 2026-08-31 | 7.840 | 8.650 | 7.820 | 8.570 | 8.570 | 13,198,980 |
| 2026-08-28 | 7.820 | 8.070 | 7.750 | 7.980 | 7.980 | 5,136,300 |
| 2026-08-27 | 7.910 | 8.020 | 7.790 | 7.820 | 7.820 | 4,174,400 |
| 2026-08-26 | 7.800 | 7.980 | 7.670 | 7.910 | 7.910 | 5,482,500 |
| 2026-08-25 | 7.370 | 7.870 | 7.300 | 7.700 | 7.700 | 7,040,700 |
| 2026-08-24 | 7.940 | 7.940 | 7.280 | 7.460 | 7.460 | 7,757,200 |
| 2026-08-21 | 7.680 | 7.900 | 7.400 | 7.870 | 7.870 | 5,803,200 |
| 2026-08-20 | 7.800 | 7.920 | 7.670 | 7.760 | 7.760 | 5,079,500 |
| 2026-08-19 | 8.170 | 8.340 | 7.650 | 7.680 | 7.680 | 6,093,550 |
| 2026-08-18 | 8.160 | 8.260 | 8.120 | 8.200 | 8.200 | 4,584,900 |
| 2026-08-17 | 7.910 | 8.240 | 7.870 | 8.200 | 8.200 | 6,852,400 |
| 2026-08-14 | 7.960 | 8.000 | 7.700 | 7.880 | 7.880 | 5,445,600 |
| 2026-08-13 | 7.990 | 8.100 | 7.900 | 7.920 | 7.920 | 3,733,300 |
| 2026-08-12 | 8.080 | 8.140 | 7.920 | 7.990 | 7.990 | 3,856,753 |
| 2026-08-11 | 8.060 | 8.170 | 7.950 | 8.000 | 8.000 | 4,296,751 |
| 2026-08-10 | 8.160 | 8.290 | 7.900 | 8.100 | 8.100 | 5,237,700 |
| 2026-08-07 | 7.730 | 8.170 | 7.540 | 8.100 | 8.100 | 11,225,800 |
| 2026-08-06 | 7.510 | 7.830 | 7.480 | 7.700 | 7.700 | 9,524,000 |
| 2026-08-05 | 7.220 | 7.520 | 7.220 | 7.490 | 7.490 | 6,595,550 |
| 2026-08-04 | 6.920 | 7.320 | 6.850 | 7.230 | 7.230 | 6,842,602 |
| 2026-08-03 | 6.580 | 6.850 | 6.550 | 6.820 | 6.820 | 6,377,200 |
| 2026-07-31 | 6.550 | 6.680 | 6.500 | 6.590 | 6.590 | 4,418,200 |
| 2026-07-30 | 6.500 | 6.710 | 6.380 | 6.390 | 6.390 | 6,083,456 |
| 2026-07-29 | 6.540 | 6.640 | 6.350 | 6.550 | 6.550 | 4,796,330 |
| 2026-07-28 | 6.340 | 6.700 | 6.340 | 6.540 | 6.540 | 4,704,150 |
| 2026-07-27 | 6.350 | 6.580 | 6.320 | 6.460 | 6.460 | 4,218,600 |
| 2026-07-24 | 6.340 | 6.460 | 6.230 | 6.370 | 6.370 | 4,319,300 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-16 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.