XiAn Dagang Road Machinery Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.350	6.490	6.320	6.450	6.450	6,340,050
2023-10-31	6.350	6.410	6.280	6.340	6.340	6,275,569
2023-10-30	6.520	6.590	6.330	6.360	6.360	8,823,828
2023-10-27	6.530	6.850	6.430	6.560	6.560	11,203,005
2023-10-26	6.260	6.560	6.200	6.520	6.520	17,657,902
2023-10-25	5.930	6.700	5.920	6.390	6.390	23,440,090
2023-10-24	5.550	5.880	5.520	5.860	5.860	6,098,536
2023-10-23	5.700	5.710	5.490	5.530	5.530	4,257,900
2023-10-20	5.780	5.850	5.700	5.710	5.710	3,313,100
2023-10-19	5.800	5.930	5.750	5.800	5.800	3,942,500
2023-10-18	5.940	5.940	5.770	5.810	5.810	3,816,324
2023-10-17	5.970	5.970	5.870	5.960	5.960	3,232,900
2023-10-16	5.990	6.040	5.900	5.960	5.960	3,799,900
2023-10-13	6.110	6.120	5.970	5.980	5.980	3,889,600
2023-10-12	6.140	6.160	6.040	6.110	6.110	3,797,852
2023-10-11	6.080	6.200	6.010	6.110	6.110	5,368,552
2023-10-10	6.270	6.360	6.090	6.120	6.120	5,123,300
2023-10-09	6.350	6.480	6.240	6.270	6.270	6,308,600
2023-09-28	6.400	6.480	6.370	6.390	6.390	8,041,300
2023-09-27	6.080	6.500	6.080	6.370	6.370	13,943,339
2023-09-26	6.020	6.290	5.960	6.120	6.120	7,283,111
2023-09-25	6.170	6.180	5.970	6.000	6.000	3,417,102
2023-09-22	5.990	6.150	5.950	6.130	6.130	3,132,200
2023-09-21	6.010	6.060	5.910	5.990	5.990	2,792,700
2023-09-20	6.000	6.100	5.960	5.990	5.990	2,691,859
2023-09-19	6.200	6.200	6.010	6.030	6.030	3,660,759
2023-09-18	6.050	6.300	5.900	6.170	6.170	4,868,700
2023-09-15	6.000	6.060	5.950	5.990	5.990	2,337,400
2023-09-14	6.060	6.080	5.960	6.010	6.010	2,472,752
2023-09-13	6.130	6.150	6.020	6.070	6.070	2,832,350
2023-09-12	6.330	6.330	6.080	6.130	6.130	3,667,900
2023-09-11	6.250	6.370	6.170	6.240	6.240	2,355,450
2023-09-08	6.250	6.360	6.230	6.240	6.240	2,035,500
2023-09-07	6.430	6.430	6.250	6.250	6.250	2,555,750
2023-09-06	6.370	6.450	6.340	6.400	6.400	2,903,301
2023-09-05	6.370	6.500	6.360	6.390	6.390	4,383,900
2023-09-04	6.290	6.470	6.290	6.420	6.420	4,408,800
2023-09-01	6.350	6.380	6.180	6.280	6.280	5,479,901
2023-08-31	6.310	6.420	6.270	6.290	6.290	4,856,400
2023-08-30	6.210	6.410	6.210	6.320	6.320	4,596,100
2023-08-29	5.920	6.220	5.890	6.210	6.210	6,023,550
2023-08-28	6.060	6.070	5.810	5.890	5.890	5,329,050
2023-08-25	5.930	6.000	5.710	5.740	5.740	5,668,053
2023-08-24	6.100	6.140	5.890	5.940	5.940	4,667,000
2023-08-23	6.210	6.210	6.000	6.100	6.100	6,080,759
2023-08-22	6.340	6.380	6.040	6.170	6.170	3,895,200
2023-08-21	6.290	6.430	6.280	6.330	6.330	3,679,707
2023-08-18	6.240	6.410	6.220	6.270	6.270	4,154,650
2023-08-17	6.030	6.250	6.000	6.230	6.230	3,126,400
2023-08-16	6.100	6.140	6.020	6.040	6.040	2,524,750
2023-08-15	6.170	6.220	6.020	6.110	6.110	1,611,600
2023-08-14	6.160	6.170	6.050	6.170	6.170	1,788,000
2023-08-11	6.230	6.270	6.090	6.100	6.100	1,536,300
2023-08-10	6.250	6.270	6.180	6.230	6.230	1,199,850
2023-08-09	6.300	6.300	6.170	6.200	6.200	1,299,600
2023-08-08	6.280	6.320	6.200	6.300	6.300	1,479,750
2023-08-07	6.380	6.470	6.260	6.290	6.290	1,647,300
2023-08-04	6.450	6.500	6.360	6.380	6.380	2,403,600
2023-08-03	6.540	6.540	6.400	6.450	6.450	1,890,500
2023-08-02	6.510	6.630	6.460	6.520	6.520	1,589,800

← NewerPage 13 of 21 · 1,219 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.