XiAn Dagang Road Machinery Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.420	6.540	6.250	6.450	6.450	4,663,700
2023-05-04	6.150	6.440	6.110	6.370	6.370	4,289,250
2023-04-28	5.990	6.220	5.940	6.180	6.180	2,138,803
2023-04-27	6.060	6.070	5.900	5.950	5.950	2,043,600
2023-04-26	5.990	6.140	5.950	6.100	6.100	1,193,050
2023-04-25	6.160	6.240	5.950	6.070	6.070	1,922,206
2023-04-24	6.300	6.300	6.140	6.210	6.210	1,792,103
2023-04-21	6.450	6.480	6.230	6.280	6.280	2,093,300
2023-04-20	6.510	6.550	6.380	6.460	6.460	2,485,554
2023-04-19	6.530	6.560	6.400	6.500	6.500	3,725,000
2023-04-18	6.740	6.780	6.480	6.530	6.530	5,145,800
2023-04-17	6.850	7.090	6.680	6.730	6.730	6,516,901
2023-04-14	6.320	6.950	6.320	6.850	6.850	11,390,783
2023-04-13	6.280	6.380	6.240	6.320	6.320	1,715,738
2023-04-12	6.130	6.390	6.120	6.300	6.300	1,961,650
2023-04-11	6.300	6.300	6.070	6.140	6.140	1,763,050
2023-04-10	6.420	6.420	6.160	6.200	6.200	2,062,700
2023-04-07	6.510	6.520	6.340	6.410	6.410	2,083,100
2023-04-06	6.570	6.570	6.420	6.500	6.500	1,853,500
2023-04-04	6.650	6.710	6.510	6.560	6.560	1,834,603
2023-04-03	6.640	6.700	6.560	6.660	6.660	2,020,800
2023-03-31	6.660	6.660	6.540	6.600	6.600	1,993,300
2023-03-30	6.670	6.760	6.550	6.670	6.670	1,563,750
2023-03-29	6.780	6.880	6.680	6.690	6.690	2,080,500
2023-03-28	6.880	6.950	6.820	6.850	6.850	2,336,300
2023-03-27	6.780	6.900	6.720	6.880	6.880	3,405,915
2023-03-24	6.780	6.830	6.690	6.740	6.740	2,658,400
2023-03-23	6.900	6.970	6.780	6.800	6.800	3,194,700
2023-03-22	6.830	7.020	6.830	6.970	6.970	4,000,300
2023-03-21	6.900	6.990	6.810	6.850	6.850	3,359,100
2023-03-20	6.770	7.040	6.770	6.910	6.910	6,711,550
2023-03-17	6.630	6.970	6.610	6.810	6.810	5,795,918
2023-03-16	6.740	6.960	6.590	6.610	6.610	4,234,068
2023-03-15	6.530	6.790	6.520	6.690	6.690	5,007,650
2023-03-14	6.550	6.670	6.360	6.460	6.460	5,336,900
2023-03-13	7.180	7.440	6.610	6.680	6.680	8,267,312
2023-03-10	6.710	6.780	6.660	6.660	6.660	1,340,400
2023-03-09	6.670	6.770	6.630	6.760	6.760	1,741,403
2023-03-08	6.610	6.730	6.590	6.690	6.690	1,642,744
2023-03-07	6.760	6.890	6.590	6.610	6.610	3,752,350
2023-03-06	6.830	7.180	6.720	6.800	6.800	5,857,250
2023-03-03	6.700	6.820	6.640	6.690	6.690	1,384,300
2023-03-02	6.810	6.880	6.740	6.760	6.760	1,532,492
2023-03-01	6.680	6.830	6.640	6.830	6.830	1,348,503
2023-02-28	6.720	6.770	6.630	6.690	6.690	1,447,300
2023-02-27	6.800	6.830	6.630	6.650	6.650	1,209,900
2023-02-24	6.820	6.860	6.750	6.810	6.810	1,234,000
2023-02-23	6.770	6.860	6.730	6.780	6.780	2,115,000
2023-02-22	6.870	6.870	6.700	6.750	6.750	1,566,073
2023-02-21	6.870	6.900	6.770	6.870	6.870	2,377,700
2023-02-20	6.560	6.960	6.560	6.860	6.860	2,622,441
2023-02-17	6.770	6.880	6.700	6.710	6.710	3,248,634
2023-02-16	6.890	7.050	6.760	6.830	6.830	5,073,097
2023-02-15	6.940	6.940	6.780	6.890	6.890	3,589,633
2023-02-14	6.930	6.990	6.830	6.870	6.870	2,988,000
2023-02-13	6.830	7.160	6.790	6.940	6.940	4,866,615
2023-02-10	6.690	6.840	6.690	6.800	6.800	2,183,300
2023-02-09	6.610	6.730	6.560	6.730	6.730	2,237,450
2023-02-08	6.670	6.820	6.570	6.600	6.600	1,496,500
2023-02-07	6.590	6.670	6.550	6.670	6.670	1,986,500

← NewerPage 15 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.