XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.300 | 8.310 | 8.090 | 8.200 | 8.200 | 1,422,900 |
| 2022-08-04 | 8.190 | 8.330 | 8.110 | 8.290 | 8.290 | 1,264,150 |
| 2022-08-03 | 8.010 | 8.380 | 8.010 | 8.090 | 8.090 | 2,065,200 |
| 2022-08-02 | 8.490 | 8.490 | 7.950 | 8.050 | 8.050 | 2,121,800 |
| 2022-08-01 | 8.550 | 8.550 | 8.400 | 8.460 | 8.460 | 1,233,350 |
| 2022-07-29 | 8.640 | 8.700 | 8.500 | 8.520 | 8.520 | 1,305,500 |
| 2022-07-28 | 8.560 | 8.680 | 8.520 | 8.640 | 8.640 | 1,752,743 |
| 2022-07-27 | 8.480 | 8.560 | 8.440 | 8.540 | 8.540 | 1,358,000 |
| 2022-07-26 | 8.390 | 8.490 | 8.190 | 8.480 | 8.480 | 1,208,351 |
| 2022-07-25 | 8.560 | 8.580 | 8.340 | 8.400 | 8.400 | 1,358,302 |
| 2022-07-22 | 8.530 | 8.700 | 8.450 | 8.570 | 8.570 | 2,048,503 |
| 2022-07-21 | 8.490 | 8.550 | 8.410 | 8.460 | 8.460 | 1,480,052 |
| 2022-07-20 | 8.380 | 8.540 | 8.360 | 8.500 | 8.500 | 1,187,851 |
| 2022-07-19 | 8.510 | 8.550 | 8.350 | 8.420 | 8.420 | 1,349,101 |
| 2022-07-18 | 8.120 | 8.500 | 8.120 | 8.470 | 8.470 | 2,828,004 |
| 2022-07-15 | 8.490 | 8.490 | 8.120 | 8.140 | 8.140 | 3,104,503 |
| 2022-07-14 | 8.630 | 8.690 | 8.380 | 8.560 | 8.560 | 4,288,393 |
| 2022-07-13 | 8.580 | 8.980 | 8.460 | 8.800 | 8.800 | 6,157,053 |
| 2022-07-12 | 8.280 | 8.980 | 8.280 | 8.690 | 8.690 | 6,068,999 |
| 2022-07-11 | 8.390 | 8.390 | 8.180 | 8.260 | 8.260 | 780,300 |
| 2022-07-08 | 8.310 | 8.430 | 8.230 | 8.280 | 8.280 | 905,102 |
| 2022-07-07 | 8.190 | 8.450 | 8.150 | 8.300 | 8.300 | 1,331,802 |
| 2022-07-06 | 7.960 | 8.280 | 7.940 | 8.190 | 8.190 | 2,118,904 |
| 2022-07-05 | 8.250 | 8.310 | 7.940 | 8.050 | 8.050 | 1,780,915 |
| 2022-07-04 | 8.250 | 8.270 | 8.120 | 8.210 | 8.210 | 1,536,100 |
| 2022-07-01 | 8.250 | 8.510 | 8.110 | 8.300 | 8.300 | 1,766,000 |
| 2022-06-30 | 8.170 | 8.330 | 8.150 | 8.160 | 8.160 | 1,399,800 |
| 2022-06-29 | 8.400 | 8.480 | 8.170 | 8.170 | 8.170 | 1,682,600 |
| 2022-06-28 | 8.280 | 8.460 | 8.200 | 8.420 | 8.420 | 1,972,393 |
| 2022-06-27 | 8.350 | 8.360 | 8.160 | 8.230 | 8.230 | 1,316,548 |
| 2022-06-24 | 8.250 | 8.300 | 8.200 | 8.250 | 8.250 | 1,068,915 |
| 2022-06-23 | 8.000 | 8.360 | 8.000 | 8.250 | 8.250 | 2,241,547 |
| 2022-06-22 | 8.180 | 8.190 | 8.000 | 8.040 | 8.040 | 1,455,800 |
| 2022-06-21 | 8.360 | 8.360 | 8.060 | 8.180 | 8.180 | 2,306,700 |
| 2022-06-20 | 7.850 | 8.510 | 7.850 | 8.320 | 8.320 | 4,190,600 |
| 2022-06-17 | 7.940 | 7.960 | 7.820 | 7.880 | 7.880 | 910,900 |
| 2022-06-16 | 7.900 | 8.010 | 7.830 | 7.950 | 7.950 | 942,250 |
| 2022-06-15 | 7.900 | 8.020 | 7.900 | 7.910 | 7.910 | 1,314,050 |
| 2022-06-14 | 7.900 | 7.940 | 7.700 | 7.910 | 7.910 | 1,656,898 |
| 2022-06-13 | 8.000 | 8.090 | 7.930 | 7.960 | 7.960 | 1,069,950 |
| 2022-06-10 | 7.960 | 8.120 | 7.870 | 7.970 | 7.970 | 962,750 |
| 2022-06-09 | 8.150 | 8.150 | 7.950 | 7.960 | 7.960 | 1,239,500 |
| 2022-06-08 | 8.050 | 8.310 | 7.910 | 8.180 | 8.180 | 3,535,250 |
| 2022-06-07 | 8.190 | 8.190 | 8.010 | 8.110 | 8.110 | 1,106,000 |
| 2022-06-06 | 8.080 | 8.180 | 8.020 | 8.180 | 8.180 | 1,369,600 |
| 2022-06-02 | 8.020 | 8.140 | 7.890 | 8.100 | 8.100 | 1,145,869 |
| 2022-06-01 | 8.090 | 8.170 | 7.990 | 8.100 | 8.100 | 1,481,402 |
| 2022-05-31 | 8.020 | 8.120 | 7.880 | 8.090 | 8.090 | 1,701,001 |
| 2022-05-30 | 8.010 | 8.110 | 7.870 | 8.010 | 8.010 | 1,301,000 |
| 2022-05-27 | 8.020 | 8.140 | 7.880 | 8.080 | 8.080 | 2,195,850 |
| 2022-05-26 | 7.830 | 8.340 | 7.800 | 8.070 | 8.070 | 3,148,932 |
| 2022-05-25 | 7.840 | 7.960 | 7.700 | 7.900 | 7.900 | 2,509,252 |
| 2022-05-24 | 8.430 | 9.090 | 7.910 | 7.970 | 7.970 | 6,393,023 |
| 2022-05-23 | 8.130 | 8.820 | 8.110 | 8.600 | 8.600 | 7,015,833 |
| 2022-05-20 | 7.800 | 8.250 | 7.750 | 8.090 | 8.090 | 4,196,199 |
| 2022-05-19 | 7.500 | 7.760 | 7.430 | 7.740 | 7.740 | 1,347,765 |
| 2022-05-18 | 7.530 | 7.750 | 7.480 | 7.610 | 7.610 | 1,190,490 |
| 2022-05-17 | 7.780 | 7.780 | 7.430 | 7.570 | 7.570 | 1,584,990 |
| 2022-05-16 | 7.740 | 7.850 | 7.650 | 7.750 | 7.750 | 1,638,651 |
| 2022-05-13 | 7.780 | 7.870 | 7.650 | 7.720 | 7.720 | 2,692,150 |
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.