XiAn Dagang Road Machinery Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.680	8.100	7.680	7.850	7.850	3,171,200
2022-05-11	8.060	8.100	7.770	7.770	7.770	4,981,541
2022-05-10	7.470	8.390	7.350	8.120	8.120	7,109,010
2022-05-09	7.740	8.260	7.420	7.570	7.570	5,584,169
2022-05-06	7.140	7.290	7.080	7.160	7.160	1,214,200
2022-05-05	7.300	7.400	7.150	7.300	7.300	1,376,850
2022-04-29	7.020	7.290	7.000	7.230	7.230	1,757,000
2022-04-28	6.970	7.100	6.820	6.960	6.960	2,516,365
2022-04-27	6.880	7.150	6.790	7.090	7.090	3,147,900
2022-04-26	7.220	7.300	6.700	6.710	6.710	2,952,100
2022-04-25	7.790	7.850	7.080	7.080	7.080	3,506,100
2022-04-22	8.100	8.120	7.850	7.870	7.870	2,170,800
2022-04-21	8.820	8.830	8.150	8.180	8.180	3,115,350
2022-04-20	8.660	8.760	8.450	8.500	8.500	1,738,703
2022-04-19	8.780	8.860	8.620	8.680	8.680	1,423,000
2022-04-18	8.690	8.830	8.420	8.710	8.710	1,466,200
2022-04-15	8.570	8.870	8.410	8.740	8.740	2,272,565
2022-04-14	8.810	9.000	8.640	8.660	8.660	2,711,400
2022-04-13	9.120	9.150	8.600	8.680	8.680	4,026,350
2022-04-12	9.030	9.230	8.590	9.150	9.150	6,641,965
2022-04-11	9.500	9.880	9.250	9.500	9.500	5,416,085
2022-04-08	9.460	10.210	9.270	9.800	9.800	7,672,632
2022-04-07	9.840	9.840	9.320	9.460	9.460	5,847,004
2022-04-06	9.090	10.530	9.050	9.900	9.900	9,572,405
2022-04-01	9.400	9.450	9.010	9.170	9.170	4,584,554
2022-03-31	9.240	9.770	9.190	9.510	9.510	6,902,213
2022-03-30	8.710	9.180	8.710	9.130	9.130	3,251,649
2022-03-29	8.600	8.740	8.520	8.700	8.700	1,621,200
2022-03-28	8.510	8.670	8.410	8.580	8.580	871,364
2022-03-25	8.600	8.680	8.560	8.580	8.580	902,256
2022-03-24	8.770	8.770	8.510	8.560	8.560	1,027,200
2022-03-23	8.830	8.950	8.730	8.770	8.770	852,099
2022-03-22	8.840	8.940	8.770	8.820	8.820	826,500
2022-03-21	8.850	9.000	8.750	8.850	8.850	1,209,950
2022-03-18	8.520	8.790	8.500	8.760	8.760	1,125,350
2022-03-17	8.890	8.890	8.550	8.580	8.580	1,337,350
2022-03-16	8.590	8.770	8.150	8.680	8.680	2,609,650
2022-03-15	9.010	9.030	8.450	8.470	8.470	1,593,200
2022-03-14	9.160	9.260	9.010	9.030	9.030	1,277,500
2022-03-11	9.220	9.300	9.000	9.250	9.250	1,158,300
2022-03-10	8.920	9.440	8.920	9.270	9.270	2,438,054
2022-03-09	8.980	9.070	8.430	8.830	8.830	1,969,080
2022-03-08	9.280	9.300	8.940	8.970	8.970	1,450,100
2022-03-07	9.340	9.550	9.210	9.300	9.300	1,269,930
2022-03-04	9.510	9.510	9.270	9.330	9.330	1,455,100
2022-03-03	9.650	9.650	9.440	9.490	9.490	1,048,465
2022-03-02	9.460	9.630	9.420	9.550	9.550	897,800
2022-03-01	9.400	9.550	9.330	9.540	9.540	1,584,570
2022-02-28	9.440	9.480	9.240	9.310	9.310	1,598,300
2022-02-25	9.460	9.590	9.330	9.420	9.420	1,607,500
2022-02-24	9.470	9.620	9.190	9.330	9.330	2,174,008
2022-02-23	9.600	9.670	9.470	9.560	9.560	1,954,200
2022-02-22	9.600	9.680	9.500	9.560	9.560	2,341,700
2022-02-21	9.690	9.780	9.560	9.630	9.630	2,418,451
2022-02-18	9.450	9.720	9.360	9.700	9.700	3,476,103
2022-02-17	9.600	9.730	9.400	9.580	9.580	3,712,795
2022-02-16	9.180	9.680	9.180	9.620	9.620	4,093,858
2022-02-15	9.140	9.230	9.050	9.220	9.220	1,367,800
2022-02-14	9.070	9.250	9.050	9.140	9.140	1,146,000
2022-02-11	9.270	9.270	9.010	9.050	9.050	1,762,175

← NewerPage 19 of 21 · 1,220 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.