XiAn Dagang Road Machinery Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.300	9.450	9.190	9.220	9.220	1,533,137
2022-02-09	9.300	9.380	9.270	9.330	9.330	1,793,700
2022-02-08	9.170	9.680	9.150	9.300	9.300	3,490,382
2022-02-07	8.890	9.330	8.730	9.230	9.230	3,319,912
2022-01-28	8.370	8.840	8.370	8.720	8.720	2,027,706
2022-01-27	8.700	8.830	8.310	8.320	8.320	1,809,700
2022-01-26	8.700	8.920	8.620	8.690	8.690	1,006,800
2022-01-25	9.130	9.130	8.690	8.700	8.700	2,167,300
2022-01-24	9.140	9.180	9.070	9.080	9.080	1,188,200
2022-01-21	9.170	9.270	9.040	9.160	9.160	1,594,850
2022-01-20	9.450	9.480	9.170	9.190	9.190	2,882,410
2022-01-19	9.420	9.610	9.350	9.480	9.480	1,925,459
2022-01-18	9.700	9.700	9.380	9.420	9.420	1,880,100
2022-01-17	9.500	9.660	9.450	9.640	9.640	1,393,550
2022-01-14	9.630	9.700	9.450	9.450	9.450	1,725,200
2022-01-13	9.700	9.740	9.610	9.630	9.630	1,484,100
2022-01-12	9.570	9.760	9.570	9.700	9.700	1,682,800
2022-01-11	9.600	9.740	9.550	9.570	9.570	1,576,500
2022-01-10	9.560	9.640	9.400	9.600	9.600	1,566,059
2022-01-07	9.690	9.760	9.530	9.590	9.590	2,253,009
2022-01-06	9.620	9.870	9.580	9.690	9.690	3,722,514
2022-01-05	9.720	9.720	9.410	9.630	9.630	3,213,740
2022-01-04	9.640	9.720	9.560	9.700	9.700	2,607,102
2021-12-31	9.520	9.630	9.500	9.550	9.550	1,946,225
2021-12-30	9.460	9.630	9.460	9.500	9.500	2,542,502
2021-12-29	9.480	9.570	9.320	9.450	9.450	1,645,558
2021-12-28	9.510	9.560	9.380	9.420	9.420	2,246,956
2021-12-27	9.600	9.610	9.420	9.520	9.520	987,000
2021-12-24	9.940	9.940	9.450	9.520	9.520	3,221,801
2021-12-23	9.950	9.990	9.890	9.910	9.910	2,244,900
2021-12-22	10.210	10.280	9.980	10.160	10.160	3,296,557
2021-12-21	10.000	10.450	9.970	10.240	10.240	3,695,572
2021-12-20	9.880	10.100	9.800	10.000	10.000	1,877,200
2021-12-17	10.030	10.070	9.900	9.940	9.940	1,534,200
2021-12-16	9.980	10.110	9.880	10.080	10.080	1,925,774
2021-12-15	9.950	10.150	9.850	9.950	9.950	2,572,199
2021-12-14	9.900	9.960	9.790	9.950	9.950	1,558,749
2021-12-13	10.000	10.080	9.760	9.850	9.850	3,003,900
2021-12-10	10.040	10.130	9.970	10.010	10.010	1,538,252
2021-12-09	10.080	10.190	9.970	10.060	10.060	1,993,100
2021-12-08	10.210	10.270	10.010	10.050	10.050	2,207,852
2021-12-07	10.270	10.330	9.970	10.160	10.160	2,251,200
2021-12-06	10.730	10.740	10.150	10.200	10.200	4,758,032
2021-12-03	10.800	10.920	10.550	10.760	10.760	4,672,058
2021-12-02	10.540	11.130	10.400	10.900	10.900	7,527,410
2021-12-01	10.500	10.700	10.380	10.600	10.600	2,941,279
2021-11-30	10.500	10.880	10.410	10.490	10.490	3,432,276
2021-11-29	10.410	10.540	10.180	10.500	10.500	4,066,022
2021-11-26	10.280	10.760	10.250	10.550	10.550	5,154,497
2021-11-25	10.170	10.480	10.150	10.380	10.380	2,878,779
2021-11-24	10.090	10.400	10.020	10.210	10.210	2,878,850
2021-11-23	10.170	10.440	10.080	10.130	10.130	2,870,451
2021-11-22	10.010	10.200	9.980	10.130	10.130	2,359,351
2021-11-19	9.880	10.110	9.710	10.010	10.010	2,221,000
2021-11-18	9.980	10.140	9.880	9.980	9.980	1,893,803
2021-11-17	9.880	10.140	9.830	10.030	10.030	1,874,029
2021-11-16	9.970	10.000	9.850	9.940	9.940	1,222,150
2021-11-15	9.800	10.050	9.750	9.970	9.970	2,110,700
2021-11-12	9.990	9.990	9.710	9.840	9.840	3,303,768
2021-11-11	9.490	10.160	9.460	10.150	10.150	4,303,752

← NewerPage 20 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.