XiAn Dagang Road Machinery Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.450	5.760	5.450	5.750	5.750	5,782,550
2024-01-24	5.420	5.500	5.180	5.410	5.410	8,688,627
2024-01-23	5.470	5.620	5.260	5.350	5.350	8,419,400
2024-01-22	5.890	5.980	5.500	5.540	5.540	5,177,900
2024-01-19	6.030	6.030	5.840	5.840	5.840	3,660,667
2024-01-18	6.140	6.160	5.820	5.970	5.970	5,388,800
2024-01-17	6.300	6.350	6.100	6.100	6.100	3,753,400
2024-01-16	6.270	6.340	6.130	6.260	6.260	3,306,400
2024-01-15	6.360	6.420	6.260	6.290	6.290	3,372,600
2024-01-12	6.360	6.470	6.330	6.360	6.360	3,441,200
2024-01-11	6.370	6.370	6.240	6.350	6.350	3,494,500
2024-01-10	6.380	6.440	6.250	6.270	6.270	3,297,300
2024-01-09	6.290	6.490	6.290	6.390	6.390	4,957,800
2024-01-08	6.370	6.430	6.280	6.290	6.290	4,211,650
2024-01-05	6.450	6.540	6.350	6.380	6.380	3,894,600
2024-01-04	6.450	6.510	6.400	6.460	6.460	4,029,150
2024-01-03	6.560	6.590	6.350	6.400	6.400	4,875,950
2024-01-02	6.440	6.600	6.370	6.560	6.560	5,509,130
2023-12-29	6.310	6.450	6.300	6.350	6.350	4,513,800
2023-12-28	6.350	6.460	6.240	6.340	6.340	4,240,500
2023-12-27	6.340	6.400	6.240	6.350	6.350	3,590,850
2023-12-26	6.520	6.520	6.270	6.320	6.320	4,552,850
2023-12-25	6.550	6.550	6.360	6.470	6.470	7,191,100
2023-12-22	6.580	6.660	6.490	6.540	6.540	5,686,500
2023-12-21	6.490	6.550	6.340	6.550	6.550	4,459,300
2023-12-20	6.490	6.600	6.470	6.480	6.480	3,632,300
2023-12-19	6.510	6.550	6.420	6.490	6.490	3,687,700
2023-12-18	6.520	6.640	6.470	6.500	6.500	6,476,452
2023-12-15	6.460	6.560	6.430	6.500	6.500	4,318,750
2023-12-14	6.590	6.670	6.400	6.430	6.430	6,057,000
2023-12-13	6.620	6.720	6.500	6.610	6.610	5,956,600
2023-12-12	6.650	6.710	6.340	6.620	6.620	9,266,100
2023-12-11	6.550	6.760	6.510	6.610	6.610	7,870,800
2023-12-08	6.770	6.850	6.530	6.550	6.550	6,834,716
2023-12-07	6.740	6.850	6.700	6.780	6.780	5,136,851
2023-12-06	6.760	6.850	6.730	6.740	6.740	3,713,300
2023-12-05	6.930	6.960	6.760	6.760	6.760	4,580,273
2023-12-04	6.820	7.090	6.820	6.960	6.960	7,115,026
2023-12-01	6.750	6.890	6.640	6.830	6.830	7,322,143
2023-11-30	6.770	6.810	6.620	6.730	6.730	4,497,700
2023-11-29	6.840	6.910	6.730	6.780	6.780	2,878,700
2023-11-28	6.780	6.880	6.760	6.840	6.840	3,032,729
2023-11-27	6.760	6.920	6.730	6.760	6.760	4,802,350
2023-11-24	6.810	6.990	6.740	6.760	6.760	3,981,450
2023-11-23	6.800	6.910	6.800	6.850	6.850	4,396,602
2023-11-22	6.950	7.010	6.820	6.830	6.830	5,306,850
2023-11-21	6.950	7.170	6.870	6.880	6.880	6,529,280
2023-11-20	6.830	6.970	6.740	6.960	6.960	4,971,801
2023-11-17	6.690	6.810	6.650	6.770	6.770	4,417,700
2023-11-16	6.800	6.810	6.670	6.690	6.690	2,633,465
2023-11-15	6.710	6.830	6.690	6.770	6.770	5,038,800
2023-11-14	6.690	6.730	6.640	6.710	6.710	3,792,868
2023-11-13	6.580	6.720	6.580	6.720	6.720	5,735,402
2023-11-10	6.460	6.610	6.410	6.580	6.580	5,242,894
2023-11-09	6.500	6.640	6.470	6.490	6.490	4,726,244
2023-11-08	6.510	6.610	6.450	6.500	6.500	4,885,400
2023-11-07	6.490	6.580	6.440	6.470	6.470	4,407,300
2023-11-06	6.460	6.580	6.440	6.520	6.520	5,232,615
2023-11-03	6.420	6.590	6.360	6.390	6.390	6,095,261
2023-11-02	6.410	6.530	6.370	6.440	6.440	5,567,201

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.