XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.460 | 9.540 | 9.370 | 9.530 | 9.530 | 1,011,952 |
| 2021-11-09 | 9.550 | 9.580 | 9.430 | 9.480 | 9.480 | 1,012,883 |
| 2021-11-08 | 9.200 | 9.600 | 9.200 | 9.520 | 9.520 | 1,438,601 |
| 2021-11-05 | 9.400 | 9.440 | 9.230 | 9.280 | 9.280 | 883,751 |
| 2021-11-04 | 9.510 | 9.550 | 9.350 | 9.390 | 9.390 | 1,257,700 |
| 2021-11-03 | 9.500 | 9.720 | 9.410 | 9.490 | 9.490 | 1,025,850 |
| 2021-11-02 | 9.840 | 9.850 | 9.370 | 9.470 | 9.470 | 1,329,324 |
| 2021-11-01 | 9.640 | 9.780 | 9.460 | 9.740 | 9.740 | 1,295,532 |
| 2021-10-29 | 9.290 | 9.990 | 9.100 | 9.750 | 9.750 | 2,353,253 |
| 2021-10-28 | 9.220 | 9.320 | 9.150 | 9.180 | 9.180 | 753,652 |
| 2021-10-27 | 9.250 | 9.300 | 9.200 | 9.220 | 9.220 | 1,647,200 |
| 2021-10-26 | 9.640 | 9.640 | 9.510 | 9.510 | 9.510 | 946,900 |
| 2021-10-25 | 9.640 | 9.740 | 9.540 | 9.660 | 9.660 | 1,119,600 |
| 2021-10-22 | 9.780 | 9.780 | 9.590 | 9.640 | 9.640 | 823,200 |
| 2021-10-21 | 9.960 | 9.970 | 9.750 | 9.780 | 9.780 | 980,400 |
| 2021-10-20 | 9.880 | 9.960 | 9.720 | 9.960 | 9.960 | 684,790 |
| 2021-10-19 | 9.830 | 9.980 | 9.800 | 9.880 | 9.880 | 668,700 |
| 2021-10-18 | 9.750 | 9.910 | 9.640 | 9.840 | 9.840 | 1,526,731 |
| 2021-10-15 | 10.030 | 10.060 | 9.760 | 9.790 | 9.790 | 1,106,900 |
| 2021-10-14 | 10.180 | 10.200 | 9.920 | 10.040 | 10.040 | 981,400 |
← NewerPage 21 of 21 · 1,220 trading days
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.