XiAn Dagang Road Machinery Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.540	6.650	6.500	6.580	6.580	1,738,168
2023-02-03	6.640	6.640	6.500	6.570	6.570	1,470,368
2023-02-02	6.620	6.650	6.550	6.560	6.560	1,413,425
2023-02-01	6.450	6.640	6.450	6.610	6.610	2,008,268
2023-01-31	6.440	6.510	6.330	6.480	6.480	1,620,700
2023-01-30	6.300	6.480	6.290	6.430	6.430	2,677,203
2023-01-20	6.210	6.280	6.180	6.270	6.270	1,241,150
2023-01-19	6.070	6.240	6.070	6.230	6.230	1,742,883
2023-01-18	6.050	6.120	6.000	6.120	6.120	1,325,621
2023-01-17	6.130	6.130	6.010	6.030	6.030	1,130,501
2023-01-16	5.970	6.120	5.950	6.080	6.080	2,090,800
2023-01-13	6.050	6.120	5.940	6.000	6.000	1,764,269
2023-01-12	6.040	6.080	5.950	6.020	6.020	1,606,529
2023-01-11	6.150	6.160	5.980	6.010	6.010	1,148,402
2023-01-10	6.180	6.190	6.070	6.100	6.100	986,882
2023-01-09	6.170	6.200	6.100	6.170	6.170	1,351,200
2023-01-06	6.210	6.210	6.100	6.120	6.120	1,106,500
2023-01-05	6.200	6.210	6.120	6.190	6.190	1,149,700
2023-01-04	6.100	6.200	6.060	6.190	6.190	1,717,568
2023-01-03	6.010	6.170	5.980	6.120	6.120	1,935,950
2022-12-30	6.000	6.030	5.910	5.990	5.990	1,033,750
2022-12-29	6.020	6.090	5.950	5.950	5.950	1,625,202
2022-12-28	6.150	6.150	5.990	6.050	6.050	1,405,182
2022-12-27	6.120	6.190	6.080	6.150	6.150	1,089,800
2022-12-26	6.080	6.150	6.050	6.100	6.100	1,174,600
2022-12-23	5.950	6.080	5.920	6.060	6.060	1,620,650
2022-12-22	6.160	6.170	5.930	5.960	5.960	1,907,750
2022-12-21	6.180	6.190	6.050	6.110	6.110	1,567,100
2022-12-20	6.250	6.250	6.110	6.160	6.160	1,385,100
2022-12-19	6.360	6.400	6.110	6.140	6.140	3,195,418
2022-12-16	6.500	6.520	6.330	6.340	6.340	2,207,668
2022-12-15	6.470	6.540	6.420	6.520	6.520	1,936,100
2022-12-14	6.610	6.650	6.480	6.500	6.500	1,609,603
2022-12-13	6.610	6.630	6.460	6.620	6.620	2,503,200
2022-12-12	6.580	6.630	6.490	6.560	6.560	1,639,250
2022-12-09	6.620	6.690	6.540	6.540	6.540	1,828,800
2022-12-08	6.780	6.790	6.600	6.620	6.620	2,317,700
2022-12-07	6.790	6.850	6.720	6.730	6.730	1,817,100
2022-12-06	6.900	6.900	6.780	6.830	6.830	1,692,700
2022-12-05	6.890	6.940	6.780	6.870	6.870	1,918,418
2022-12-02	6.700	6.820	6.660	6.800	6.800	1,833,950
2022-12-01	6.740	6.820	6.640	6.700	6.700	2,342,100
2022-11-30	6.720	6.870	6.620	6.700	6.700	3,586,600
2022-11-29	6.510	6.740	6.490	6.690	6.690	5,465,050
2022-11-28	7.230	7.230	6.480	6.530	6.530	9,860,347
2022-11-25	7.420	7.420	7.200	7.230	7.230	2,192,750
2022-11-24	7.480	7.490	7.320	7.360	7.360	921,900
2022-11-23	7.420	7.530	7.300	7.360	7.360	1,289,600
2022-11-22	7.460	7.500	7.310	7.390	7.390	1,214,400
2022-11-21	7.440	7.460	7.300	7.450	7.450	1,010,400
2022-11-18	7.450	7.580	7.370	7.450	7.450	1,676,033
2022-11-17	7.400	7.620	7.340	7.440	7.440	2,593,650
2022-11-16	7.300	7.490	7.250	7.400	7.400	2,787,979
2022-11-15	7.060	7.310	7.060	7.300	7.300	1,732,469
2022-11-14	7.010	7.180	7.010	7.120	7.120	1,405,678
2022-11-11	7.040	7.220	6.990	7.080	7.080	2,102,009
2022-11-10	6.930	7.030	6.890	6.990	6.990	1,192,768
2022-11-09	6.890	7.020	6.870	6.980	6.980	1,377,168
2022-11-08	6.900	6.940	6.830	6.890	6.890	995,750
2022-11-07	6.830	6.930	6.760	6.930	6.930	1,486,183

← NewerPage 16 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.