XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.050 | 4.110 | 3.880 | 3.960 | 3.960 | 9,656,400 |
| 2024-04-29 | 3.950 | 4.090 | 3.900 | 4.090 | 4.090 | 13,517,550 |
| 2024-04-26 | 3.950 | 4.060 | 3.870 | 3.950 | 3.950 | 15,614,808 |
| 2024-04-25 | 4.090 | 4.260 | 3.930 | 3.960 | 3.960 | 25,587,858 |
| 2024-04-24 | 4.170 | 4.330 | 4.030 | 4.330 | 4.330 | 28,383,400 |
| 2024-04-23 | 3.410 | 3.660 | 3.410 | 3.610 | 3.610 | 9,596,400 |
| 2024-04-22 | 3.550 | 3.570 | 3.340 | 3.390 | 3.390 | 8,006,389 |
| 2024-04-19 | 3.690 | 3.760 | 3.550 | 3.580 | 3.580 | 8,711,651 |
| 2024-04-18 | 3.860 | 3.890 | 3.610 | 3.690 | 3.690 | 11,485,100 |
| 2024-04-17 | 3.480 | 3.900 | 3.480 | 3.890 | 3.890 | 13,739,500 |
| 2024-04-16 | 3.930 | 3.960 | 3.340 | 3.390 | 3.390 | 19,282,953 |
| 2024-04-15 | 4.550 | 4.550 | 3.950 | 4.070 | 4.070 | 18,766,856 |
| 2024-04-12 | 4.610 | 4.830 | 4.490 | 4.680 | 4.680 | 18,583,635 |
| 2024-04-11 | 4.430 | 4.750 | 4.310 | 4.610 | 4.610 | 20,518,058 |
| 2024-04-10 | 4.600 | 4.850 | 4.470 | 4.560 | 4.560 | 21,515,258 |
| 2024-04-09 | 4.800 | 5.150 | 4.530 | 4.840 | 4.840 | 30,544,974 |
| 2024-04-08 | 4.540 | 5.380 | 4.440 | 4.990 | 4.990 | 29,437,753 |
| 2024-04-03 | 4.560 | 4.560 | 4.410 | 4.490 | 4.490 | 5,035,474 |
| 2024-04-02 | 4.580 | 4.700 | 4.520 | 4.560 | 4.560 | 7,357,967 |
| 2024-04-01 | 4.420 | 4.550 | 4.410 | 4.550 | 4.550 | 6,355,350 |
| 2024-03-29 | 4.340 | 4.480 | 4.300 | 4.400 | 4.400 | 4,982,758 |
| 2024-03-28 | 4.220 | 4.410 | 4.200 | 4.290 | 4.290 | 7,877,397 |
| 2024-03-27 | 4.430 | 4.470 | 4.200 | 4.220 | 4.220 | 6,242,252 |
| 2024-03-26 | 4.450 | 4.510 | 4.370 | 4.410 | 4.410 | 7,121,759 |
| 2024-03-25 | 4.560 | 4.580 | 4.440 | 4.460 | 4.460 | 5,857,042 |
| 2024-03-22 | 4.640 | 4.690 | 4.490 | 4.580 | 4.580 | 10,812,250 |
| 2024-03-21 | 4.670 | 4.720 | 4.550 | 4.660 | 4.660 | 7,705,450 |
| 2024-03-20 | 4.570 | 4.660 | 4.540 | 4.640 | 4.640 | 8,001,750 |
| 2024-03-19 | 4.740 | 4.800 | 4.560 | 4.580 | 4.580 | 11,456,500 |
| 2024-03-18 | 4.580 | 5.110 | 4.570 | 4.720 | 4.720 | 18,647,500 |
| 2024-03-15 | 4.300 | 4.580 | 4.290 | 4.570 | 4.570 | 11,844,000 |
| 2024-03-14 | 4.300 | 4.390 | 4.220 | 4.320 | 4.320 | 6,824,200 |
| 2024-03-13 | 4.320 | 4.370 | 4.220 | 4.320 | 4.320 | 6,954,755 |
| 2024-03-12 | 4.260 | 4.330 | 4.170 | 4.320 | 4.320 | 7,954,300 |
| 2024-03-11 | 4.180 | 4.280 | 4.140 | 4.240 | 4.240 | 8,177,100 |
| 2024-03-08 | 4.350 | 4.380 | 4.140 | 4.220 | 4.220 | 10,786,702 |
| 2024-03-07 | 4.260 | 4.570 | 4.180 | 4.350 | 4.350 | 14,747,851 |
| 2024-03-06 | 3.940 | 4.200 | 3.940 | 4.140 | 4.140 | 7,232,765 |
| 2024-03-05 | 4.100 | 4.100 | 3.920 | 3.930 | 3.930 | 6,821,950 |
| 2024-03-04 | 4.210 | 4.370 | 3.980 | 4.100 | 4.100 | 7,263,800 |
| 2024-03-01 | 4.210 | 4.460 | 4.100 | 4.200 | 4.200 | 7,875,500 |
| 2024-02-29 | 3.880 | 4.230 | 3.780 | 4.210 | 4.210 | 10,904,568 |
| 2024-02-28 | 4.510 | 4.690 | 3.900 | 3.900 | 3.900 | 14,695,050 |
| 2024-02-27 | 4.400 | 4.560 | 4.350 | 4.460 | 4.460 | 8,111,000 |
| 2024-02-26 | 4.250 | 4.500 | 4.190 | 4.390 | 4.390 | 13,120,400 |
| 2024-02-23 | 3.980 | 4.160 | 3.950 | 4.150 | 4.150 | 9,238,141 |
| 2024-02-22 | 3.810 | 4.070 | 3.740 | 3.960 | 3.960 | 10,879,750 |
| 2024-02-21 | 3.530 | 3.960 | 3.500 | 3.810 | 3.810 | 15,466,256 |
| 2024-02-20 | 3.430 | 3.550 | 3.390 | 3.500 | 3.500 | 9,410,123 |
| 2024-02-19 | 3.250 | 3.460 | 3.210 | 3.430 | 3.430 | 14,719,578 |
| 2024-02-08 | 2.960 | 3.430 | 2.730 | 3.250 | 3.250 | 19,285,675 |
| 2024-02-07 | 3.330 | 3.340 | 2.750 | 3.050 | 3.050 | 23,005,384 |
| 2024-02-06 | 3.510 | 3.550 | 3.010 | 3.340 | 3.340 | 15,792,901 |
| 2024-02-05 | 4.190 | 4.300 | 3.500 | 3.550 | 3.550 | 17,838,994 |
| 2024-02-02 | 4.770 | 4.880 | 4.220 | 4.380 | 4.380 | 10,510,607 |
| 2024-02-01 | 4.910 | 4.910 | 4.550 | 4.720 | 4.720 | 8,241,973 |
| 2024-01-31 | 5.310 | 5.310 | 4.900 | 4.910 | 4.910 | 6,151,833 |
| 2024-01-30 | 5.580 | 5.600 | 5.260 | 5.290 | 5.290 | 5,238,100 |
| 2024-01-29 | 5.960 | 5.960 | 5.590 | 5.600 | 5.600 | 5,580,700 |
| 2024-01-26 | 5.790 | 5.940 | 5.650 | 5.870 | 5.870 | 4,831,400 |
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.