XiAn Dagang Road Machinery Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.660	6.660	6.490	6.540	6.540	1,913,900
2023-07-31	6.500	6.660	6.470	6.640	6.640	2,599,400
2023-07-28	6.550	6.550	6.410	6.460	6.460	2,400,100
2023-07-27	6.660	6.720	6.520	6.550	6.550	4,141,368
2023-07-26	6.510	6.740	6.470	6.660	6.660	5,233,150
2023-07-25	6.400	6.590	6.370	6.510	6.510	3,768,701
2023-07-24	6.310	6.400	6.210	6.390	6.390	1,954,600
2023-07-21	6.320	6.390	6.240	6.270	6.270	1,343,000
2023-07-20	6.420	6.490	6.320	6.360	6.360	1,968,900
2023-07-19	6.390	6.540	6.340	6.430	6.430	2,262,000
2023-07-18	6.240	6.400	6.230	6.390	6.390	1,598,850
2023-07-17	6.300	6.340	6.200	6.300	6.300	1,849,000
2023-07-14	6.280	6.310	6.160	6.310	6.310	1,854,100
2023-07-13	6.200	6.300	6.150	6.200	6.200	1,819,850
2023-07-12	6.270	6.360	6.180	6.200	6.200	1,443,932
2023-07-11	6.240	6.280	6.200	6.250	6.250	1,620,400
2023-07-10	6.300	6.390	6.220	6.250	6.250	1,833,300
2023-07-07	6.430	6.500	6.300	6.310	6.310	2,615,650
2023-07-06	6.310	6.450	6.250	6.380	6.380	4,653,488
2023-07-05	6.300	6.590	6.250	6.360	6.360	6,512,450
2023-07-04	6.180	6.310	6.160	6.300	6.300	1,994,400
2023-07-03	6.140	6.340	6.140	6.250	6.250	2,440,310
2023-06-30	6.020	6.170	6.020	6.140	6.140	2,302,406
2023-06-29	5.920	6.090	5.850	6.080	6.080	2,747,400
2023-06-28	6.020	6.050	5.800	5.920	5.920	2,374,950
2023-06-27	5.770	6.020	5.770	6.000	6.000	4,538,600
2023-06-26	5.980	5.980	5.750	5.750	5.750	2,962,450
2023-06-21	6.080	6.120	5.960	5.980	5.980	2,689,400
2023-06-20	6.090	6.090	5.960	6.070	6.070	2,172,452
2023-06-19	6.090	6.100	5.960	6.080	6.080	2,733,750
2023-06-16	6.000	6.120	5.970	6.090	6.090	2,364,300
2023-06-15	6.030	6.030	5.940	6.000	6.000	1,292,000
2023-06-14	6.030	6.060	5.950	6.000	6.000	1,492,800
2023-06-13	6.120	6.120	5.990	6.030	6.030	1,748,350
2023-06-12	6.010	6.100	5.920	6.080	6.080	1,400,600
2023-06-09	6.090	6.090	5.950	5.990	5.990	1,384,500
2023-06-08	6.060	6.130	6.030	6.030	6.030	1,189,800
2023-06-07	6.080	6.140	6.040	6.070	6.070	1,274,500
2023-06-06	6.250	6.250	6.080	6.080	6.080	2,016,200
2023-06-05	6.270	6.350	6.220	6.230	6.230	1,485,700
2023-06-02	6.490	6.490	6.260	6.270	6.270	2,070,200
2023-06-01	6.310	6.370	6.200	6.300	6.300	2,155,100
2023-05-31	6.310	6.360	6.230	6.300	6.300	1,978,800
2023-05-30	6.310	6.380	6.250	6.310	6.310	1,513,500
2023-05-29	6.470	6.490	6.260	6.310	6.310	2,052,800
2023-05-26	6.500	6.550	6.200	6.430	6.430	1,579,650
2023-05-25	6.470	6.520	6.390	6.500	6.500	1,567,500
2023-05-24	6.510	6.550	6.400	6.470	6.470	1,838,200
2023-05-23	6.570	6.640	6.450	6.510	6.510	1,723,302
2023-05-22	6.710	6.710	6.520	6.570	6.570	1,654,150
2023-05-19	6.820	6.830	6.620	6.650	6.650	2,774,550
2023-05-18	6.570	6.850	6.530	6.820	6.820	4,878,856
2023-05-17	6.330	6.530	6.330	6.530	6.530	2,748,300
2023-05-16	6.440	6.440	6.340	6.390	6.390	1,424,050
2023-05-15	6.430	6.450	6.300	6.450	6.450	1,837,500
2023-05-12	6.570	6.590	6.350	6.390	6.390	2,256,300
2023-05-11	6.550	6.580	6.490	6.530	6.530	2,072,150
2023-05-10	6.360	6.560	6.360	6.490	6.490	2,615,400
2023-05-09	6.580	6.650	6.360	6.370	6.370	3,005,100
2023-05-08	6.460	6.670	6.450	6.590	6.590	4,671,200

← NewerPage 14 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.