XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.040 | 4.070 | 4.000 | 4.050 | 4.050 | 3,576,600 |
| 2024-07-26 | 3.920 | 4.030 | 3.920 | 4.010 | 4.010 | 5,017,050 |
| 2024-07-25 | 3.880 | 3.980 | 3.880 | 3.920 | 3.920 | 2,995,200 |
| 2024-07-24 | 3.940 | 4.000 | 3.900 | 3.950 | 3.950 | 3,912,600 |
| 2024-07-23 | 4.100 | 4.120 | 3.960 | 3.960 | 3.960 | 6,327,351 |
| 2024-07-22 | 3.910 | 4.200 | 3.910 | 4.090 | 4.090 | 9,091,021 |
| 2024-07-19 | 3.950 | 4.030 | 3.920 | 3.930 | 3.930 | 5,579,750 |
| 2024-07-18 | 4.020 | 4.070 | 3.970 | 3.990 | 3.990 | 8,167,950 |
| 2024-07-17 | 4.120 | 4.240 | 4.020 | 4.100 | 4.100 | 8,618,600 |
| 2024-07-16 | 4.240 | 4.280 | 4.110 | 4.140 | 4.140 | 8,848,654 |
| 2024-07-15 | 4.240 | 4.390 | 4.110 | 4.280 | 4.280 | 12,368,150 |
| 2024-07-12 | 4.140 | 4.360 | 4.070 | 4.310 | 4.310 | 20,368,469 |
| 2024-07-11 | 4.130 | 4.150 | 4.050 | 4.130 | 4.130 | 10,659,700 |
| 2024-07-10 | 4.270 | 4.280 | 4.050 | 4.050 | 4.050 | 11,651,602 |
| 2024-07-09 | 4.150 | 4.300 | 3.800 | 4.230 | 4.230 | 16,017,701 |
| 2024-07-08 | 4.260 | 4.660 | 4.180 | 4.180 | 4.180 | 14,997,400 |
| 2024-07-05 | 4.360 | 4.360 | 4.160 | 4.240 | 4.240 | 18,461,069 |
| 2024-07-04 | 4.710 | 4.720 | 4.360 | 4.410 | 4.410 | 29,311,871 |
| 2024-07-03 | 4.950 | 5.170 | 4.730 | 4.800 | 4.800 | 37,894,514 |
| 2024-07-02 | 5.270 | 5.840 | 5.020 | 5.500 | 5.500 | 59,222,333 |
| 2024-07-01 | 5.100 | 5.360 | 5.100 | 5.360 | 5.360 | 21,775,924 |
| 2024-06-28 | 4.670 | 4.850 | 4.450 | 4.470 | 4.470 | 16,643,804 |
| 2024-06-27 | 4.560 | 4.840 | 4.480 | 4.730 | 4.730 | 20,839,806 |
| 2024-06-26 | 4.700 | 4.700 | 4.440 | 4.620 | 4.620 | 20,577,156 |
| 2024-06-25 | 4.310 | 4.980 | 4.290 | 4.770 | 4.770 | 32,204,058 |
| 2024-06-24 | 4.080 | 4.940 | 4.050 | 4.490 | 4.490 | 27,187,602 |
| 2024-06-21 | 4.030 | 4.210 | 3.990 | 4.120 | 4.120 | 11,041,250 |
| 2024-06-20 | 4.330 | 4.440 | 4.180 | 4.200 | 4.200 | 16,145,900 |
| 2024-06-19 | 4.120 | 4.530 | 4.050 | 4.440 | 4.440 | 25,579,252 |
| 2024-06-18 | 4.050 | 4.120 | 3.960 | 4.100 | 4.100 | 8,984,652 |
| 2024-06-17 | 4.120 | 4.230 | 4.000 | 4.040 | 4.040 | 10,196,084 |
| 2024-06-14 | 4.080 | 4.260 | 4.000 | 4.160 | 4.160 | 16,643,951 |
| 2024-06-13 | 4.100 | 4.160 | 3.960 | 4.100 | 4.100 | 12,769,259 |
| 2024-06-12 | 4.180 | 4.180 | 3.980 | 4.130 | 4.130 | 16,315,500 |
| 2024-06-11 | 4.000 | 4.410 | 3.750 | 4.240 | 4.240 | 26,131,471 |
| 2024-06-07 | 3.500 | 4.090 | 3.500 | 4.090 | 4.090 | 11,442,001 |
| 2024-06-06 | 3.650 | 3.710 | 3.330 | 3.410 | 3.410 | 7,623,150 |
| 2024-06-05 | 3.820 | 3.820 | 3.660 | 3.710 | 3.710 | 6,325,500 |
| 2024-06-04 | 3.920 | 3.930 | 3.730 | 3.860 | 3.860 | 6,674,600 |
| 2024-06-03 | 4.000 | 4.000 | 3.760 | 3.960 | 3.960 | 6,918,200 |
| 2024-05-31 | 3.940 | 4.020 | 3.930 | 4.010 | 4.010 | 3,292,101 |
| 2024-05-30 | 4.040 | 4.100 | 3.920 | 3.940 | 3.940 | 5,394,000 |
| 2024-05-29 | 4.000 | 4.170 | 3.970 | 4.100 | 4.100 | 5,747,752 |
| 2024-05-28 | 4.010 | 4.020 | 3.930 | 4.000 | 4.000 | 4,972,703 |
| 2024-05-27 | 4.100 | 4.140 | 3.910 | 4.010 | 4.010 | 6,433,850 |
| 2024-05-24 | 4.160 | 4.270 | 4.060 | 4.090 | 4.090 | 9,365,900 |
| 2024-05-23 | 4.250 | 4.310 | 4.100 | 4.150 | 4.150 | 5,287,200 |
| 2024-05-22 | 4.140 | 4.350 | 4.090 | 4.300 | 4.300 | 6,731,780 |
| 2024-05-21 | 4.200 | 4.220 | 4.030 | 4.130 | 4.130 | 5,284,450 |
| 2024-05-20 | 4.340 | 4.380 | 4.170 | 4.200 | 4.200 | 6,814,439 |
| 2024-05-17 | 4.200 | 4.370 | 4.170 | 4.330 | 4.330 | 8,244,901 |
| 2024-05-16 | 4.120 | 4.250 | 4.120 | 4.220 | 4.220 | 7,832,800 |
| 2024-05-15 | 4.040 | 4.210 | 3.970 | 4.110 | 4.110 | 7,712,951 |
| 2024-05-14 | 4.010 | 4.050 | 3.950 | 4.040 | 4.040 | 4,895,608 |
| 2024-05-13 | 4.100 | 4.130 | 3.900 | 3.960 | 3.960 | 7,167,452 |
| 2024-05-10 | 4.210 | 4.300 | 4.100 | 4.140 | 4.140 | 5,638,300 |
| 2024-05-09 | 4.070 | 4.210 | 4.050 | 4.210 | 4.210 | 5,663,200 |
| 2024-05-08 | 4.170 | 4.230 | 4.060 | 4.090 | 4.090 | 7,340,850 |
| 2024-05-07 | 4.080 | 4.190 | 4.030 | 4.170 | 4.170 | 9,932,400 |
| 2024-05-06 | 3.980 | 4.090 | 3.970 | 4.040 | 4.040 | 10,437,350 |
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.