XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.220 | 6.460 | 6.220 | 6.420 | 6.420 | 5,164,030 |
| 2026-07-22 | 6.270 | 6.430 | 6.100 | 6.230 | 6.230 | 6,341,500 |
| 2026-07-21 | 6.330 | 6.420 | 5.590 | 6.260 | 6.260 | 9,820,400 |
| 2026-07-20 | 6.750 | 6.930 | 6.100 | 6.360 | 6.360 | 7,968,050 |
| 2026-07-17 | 7.100 | 7.220 | 6.710 | 6.740 | 6.740 | 7,432,300 |
| 2026-07-16 | 7.150 | 7.240 | 7.000 | 7.090 | 7.090 | 5,374,501 |
| 2026-07-15 | 7.080 | 7.530 | 7.050 | 7.220 | 7.220 | 9,650,700 |
| 2026-07-14 | 6.950 | 7.170 | 6.820 | 7.150 | 7.150 | 6,680,400 |
| 2026-07-13 | 7.420 | 7.480 | 6.930 | 7.000 | 7.000 | 10,389,400 |
| 2026-07-10 | 7.630 | 7.650 | 7.370 | 7.420 | 7.420 | 8,225,300 |
| 2026-07-09 | 7.650 | 7.670 | 7.310 | 7.640 | 7.640 | 9,056,351 |
| 2026-07-08 | 7.840 | 7.840 | 7.370 | 7.620 | 7.620 | 11,659,400 |
| 2026-07-07 | 7.250 | 8.280 | 7.150 | 7.880 | 7.880 | 20,776,301 |
| 2026-07-06 | 7.600 | 7.680 | 7.200 | 7.220 | 7.220 | 7,275,200 |
| 2026-07-03 | 7.650 | 7.740 | 7.470 | 7.630 | 7.630 | 5,806,700 |
| 2026-07-02 | 7.470 | 7.850 | 7.410 | 7.690 | 7.690 | 7,993,165 |
| 2026-07-01 | 7.640 | 7.750 | 7.450 | 7.530 | 7.530 | 5,833,800 |
| 2026-06-30 | 7.490 | 7.680 | 7.360 | 7.670 | 7.670 | 5,923,049 |
| 2026-06-29 | 7.760 | 7.760 | 7.240 | 7.490 | 7.490 | 8,441,815 |
| 2026-06-26 | 7.940 | 8.060 | 7.670 | 7.740 | 7.740 | 9,327,715 |
| 2026-06-25 | 8.660 | 8.860 | 7.930 | 8.060 | 8.060 | 18,474,100 |
| 2026-06-24 | 8.500 | 8.810 | 8.250 | 8.710 | 8.710 | 14,180,200 |
| 2026-06-23 | 8.320 | 8.670 | 8.210 | 8.580 | 8.580 | 12,513,152 |
| 2026-06-22 | 8.610 | 8.840 | 8.110 | 8.350 | 8.350 | 13,967,384 |
| 2026-06-18 | 8.190 | 8.900 | 8.050 | 8.650 | 8.650 | 15,552,150 |
| 2026-06-17 | 8.460 | 8.500 | 8.180 | 8.240 | 8.240 | 8,879,550 |
| 2026-06-16 | 8.270 | 8.630 | 7.970 | 8.530 | 8.530 | 11,966,500 |
| 2026-06-15 | 8.450 | 8.570 | 8.130 | 8.200 | 8.200 | 11,273,750 |
| 2026-06-12 | 8.620 | 9.110 | 8.310 | 8.350 | 8.350 | 14,004,140 |
| 2026-06-11 | 8.450 | 8.790 | 8.330 | 8.560 | 8.560 | 13,088,790 |
| 2026-06-10 | 8.460 | 8.650 | 8.250 | 8.550 | 8.550 | 8,724,400 |
| 2026-06-09 | 8.340 | 8.680 | 8.260 | 8.590 | 8.590 | 11,713,800 |
| 2026-06-08 | 8.180 | 8.540 | 8.120 | 8.330 | 8.330 | 11,929,850 |
| 2026-06-05 | 8.320 | 8.580 | 8.100 | 8.450 | 8.450 | 12,241,650 |
| 2026-06-04 | 8.520 | 8.630 | 8.330 | 8.430 | 8.430 | 15,559,950 |
| 2026-06-03 | 8.890 | 8.910 | 8.440 | 8.520 | 8.520 | 20,998,211 |
| 2026-06-02 | 9.600 | 9.780 | 8.810 | 8.930 | 8.930 | 33,911,461 |
| 2026-06-01 | 7.900 | 9.580 | 7.800 | 9.580 | 9.580 | 14,987,960 |
| 2026-05-29 | 8.310 | 8.390 | 7.900 | 7.980 | 7.980 | 8,864,750 |
| 2026-05-28 | 8.260 | 8.480 | 8.010 | 8.310 | 8.310 | 9,133,250 |
| 2026-05-27 | 8.650 | 8.650 | 8.230 | 8.340 | 8.340 | 10,415,750 |
| 2026-05-26 | 9.100 | 9.140 | 7.200 | 8.490 | 8.490 | 11,419,660 |
| 2026-05-25 | 9.140 | 9.980 | 8.890 | 9.000 | 9.000 | 10,682,200 |
| 2026-05-22 | 9.140 | 9.280 | 8.980 | 9.100 | 9.100 | 10,968,460 |
| 2026-05-21 | 9.560 | 9.650 | 9.100 | 9.150 | 9.150 | 11,564,300 |
| 2026-05-20 | 9.760 | 9.900 | 9.380 | 9.550 | 9.550 | 13,091,830 |
| 2026-05-19 | 9.720 | 9.880 | 9.420 | 9.800 | 9.800 | 16,712,600 |
| 2026-05-18 | 9.260 | 9.630 | 9.080 | 9.530 | 9.530 | 15,559,050 |
| 2026-05-15 | 8.890 | 9.750 | 8.890 | 9.210 | 9.210 | 18,484,381 |
| 2026-05-14 | 8.740 | 9.020 | 8.670 | 8.890 | 8.890 | 9,415,540 |
| 2026-05-13 | 8.850 | 8.990 | 8.670 | 8.700 | 8.700 | 10,144,150 |
| 2026-05-12 | 8.720 | 8.900 | 8.630 | 8.830 | 8.830 | 11,981,180 |
| 2026-05-11 | 8.460 | 9.050 | 8.450 | 8.780 | 8.780 | 18,066,930 |
| 2026-05-08 | 8.430 | 8.460 | 8.270 | 8.460 | 8.460 | 11,144,640 |
| 2026-05-07 | 8.190 | 8.620 | 8.110 | 8.380 | 8.380 | 15,150,790 |
| 2026-05-06 | 8.260 | 8.260 | 8.070 | 8.220 | 8.220 | 12,761,750 |
| 2026-04-30 | 8.020 | 8.250 | 8.000 | 8.250 | 8.250 | 12,245,950 |
| 2026-04-29 | 8.010 | 8.120 | 7.930 | 8.080 | 8.080 | 9,309,449 |
| 2026-04-28 | 8.010 | 8.110 | 7.930 | 8.010 | 8.010 | 7,705,550 |
| 2026-04-27 | 7.900 | 8.130 | 7.840 | 8.030 | 8.030 | 11,107,890 |
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.