XiAn Dagang Road Machinery Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.800	6.870	6.750	6.780	6.780	1,260,150
2022-11-03	6.750	6.800	6.690	6.750	6.750	737,200
2022-11-02	6.760	6.850	6.650	6.750	6.750	1,421,501
2022-11-01	6.590	6.740	6.490	6.710	6.710	1,441,601
2022-10-31	6.450	6.600	6.400	6.550	6.550	621,850
2022-10-28	6.820	6.860	6.430	6.450	6.450	1,326,718
2022-10-27	6.900	6.960	6.790	6.840	6.840	1,457,468
2022-10-26	6.890	6.980	6.790	6.960	6.960	632,300
2022-10-25	6.800	6.930	6.710	6.830	6.830	667,300
2022-10-24	7.020	7.050	6.790	6.850	6.850	578,000
2022-10-21	6.950	7.060	6.950	6.980	6.980	501,378
2022-10-20	6.970	7.040	6.840	6.950	6.950	715,752
2022-10-19	7.030	7.100	6.970	7.010	7.010	564,000
2022-10-18	7.130	7.130	7.010	7.060	7.060	1,290,150
2022-10-17	6.830	7.130	6.830	7.130	7.130	1,235,138
2022-10-14	6.910	6.960	6.820	6.900	6.900	872,606
2022-10-13	6.760	6.870	6.720	6.770	6.770	935,900
2022-10-12	6.660	6.760	6.480	6.760	6.760	651,108
2022-10-11	6.560	6.660	6.430	6.520	6.520	513,532
2022-10-10	6.420	6.880	6.420	6.550	6.550	699,123
2022-09-30	6.710	6.830	6.650	6.750	6.750	402,805
2022-09-29	6.960	7.080	6.730	6.800	6.800	665,888
2022-09-28	6.980	7.130	6.910	6.910	6.910	874,168
2022-09-27	6.820	7.010	6.820	6.980	6.980	626,391
2022-09-26	6.970	7.030	6.780	6.810	6.810	734,750
2022-09-23	7.200	7.200	6.990	7.020	7.020	601,550
2022-09-22	7.190	7.270	7.120	7.160	7.160	466,800
2022-09-21	7.150	7.270	7.060	7.260	7.260	480,258
2022-09-20	7.090	7.230	7.090	7.180	7.180	568,167
2022-09-19	7.140	7.140	7.010	7.070	7.070	798,882
2022-09-16	7.400	7.400	7.110	7.140	7.140	910,500
2022-09-15	7.600	7.640	7.290	7.360	7.360	1,282,968
2022-09-14	7.630	7.630	7.510	7.590	7.590	602,200
2022-09-13	7.680	7.750	7.600	7.670	7.670	1,280,800
2022-09-09	7.750	7.750	7.580	7.680	7.680	913,000
2022-09-08	7.770	7.780	7.630	7.710	7.710	610,200
2022-09-07	7.820	7.850	7.690	7.740	7.740	863,150
2022-09-06	7.800	7.850	7.730	7.800	7.800	784,950
2022-09-05	7.600	7.870	7.530	7.790	7.790	922,630
2022-09-02	7.510	7.780	7.500	7.730	7.730	1,492,895
2022-09-01	7.810	7.810	7.490	7.510	7.510	1,747,043
2022-08-31	8.120	8.120	7.760	7.830	7.830	1,278,100
2022-08-30	8.190	8.290	7.980	8.060	8.060	1,048,800
2022-08-29	7.800	8.310	7.580	8.130	8.130	2,652,415
2022-08-26	7.970	8.080	7.790	7.840	7.840	1,446,800
2022-08-25	8.190	8.190	7.950	8.030	8.030	1,486,500
2022-08-24	8.400	8.400	8.070	8.090	8.090	2,274,200
2022-08-23	8.380	8.430	8.310	8.360	8.360	1,300,943
2022-08-22	8.470	8.490	8.310	8.390	8.390	1,654,908
2022-08-19	8.520	8.610	8.420	8.420	8.420	1,346,800
2022-08-18	8.530	8.630	8.460	8.550	8.550	1,897,801
2022-08-17	8.580	8.750	8.580	8.590	8.590	3,881,150
2022-08-16	8.570	8.930	8.570	8.800	8.800	6,687,944
2022-08-15	8.390	8.390	8.210	8.340	8.340	841,200
2022-08-12	8.350	8.410	8.300	8.340	8.340	931,700
2022-08-11	8.250	8.390	8.210	8.370	8.370	1,134,800
2022-08-10	8.190	8.270	8.150	8.260	8.260	928,050
2022-08-09	8.310	8.340	8.180	8.230	8.230	871,100
2022-08-08	8.180	8.370	8.050	8.320	8.320	1,160,400
2022-08-05	8.300	8.310	8.090	8.200	8.200	1,422,900

← NewerPage 17 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.