XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.810 | 8.000 | 7.810 | 7.910 | 7.910 | 7,525,480 |
| 2026-04-23 | 7.670 | 7.980 | 7.550 | 7.940 | 7.940 | 11,923,400 |
| 2026-04-22 | 7.700 | 7.790 | 7.650 | 7.690 | 7.690 | 7,660,151 |
| 2026-04-21 | 7.910 | 7.980 | 7.630 | 7.720 | 7.720 | 12,231,700 |
| 2026-04-20 | 7.990 | 8.160 | 7.850 | 7.960 | 7.960 | 12,672,050 |
| 2026-04-17 | 7.560 | 8.070 | 7.560 | 8.010 | 8.010 | 15,413,600 |
| 2026-04-16 | 7.410 | 7.590 | 7.300 | 7.580 | 7.580 | 8,851,250 |
| 2026-04-15 | 7.190 | 7.400 | 7.110 | 7.360 | 7.360 | 8,285,350 |
| 2026-04-14 | 7.220 | 7.250 | 7.080 | 7.170 | 7.170 | 4,404,700 |
| 2026-04-13 | 7.010 | 7.180 | 6.930 | 7.180 | 7.180 | 7,245,700 |
| 2026-04-10 | 7.130 | 7.200 | 7.000 | 7.010 | 7.010 | 7,200,299 |
| 2026-04-09 | 7.110 | 7.140 | 6.930 | 7.110 | 7.110 | 9,694,901 |
| 2026-04-08 | 7.010 | 7.180 | 6.900 | 7.160 | 7.160 | 8,326,650 |
| 2026-04-07 | 6.690 | 6.850 | 6.580 | 6.810 | 6.810 | 6,346,901 |
| 2026-04-03 | 6.960 | 6.960 | 6.640 | 6.690 | 6.690 | 7,140,800 |
| 2026-04-02 | 7.110 | 7.160 | 6.860 | 6.920 | 6.920 | 7,288,330 |
| 2026-04-01 | 7.190 | 7.400 | 7.070 | 7.130 | 7.130 | 10,610,300 |
| 2026-03-31 | 7.000 | 7.130 | 6.930 | 7.020 | 7.020 | 7,682,615 |
| 2026-03-30 | 6.890 | 7.010 | 6.820 | 6.960 | 6.960 | 9,200,900 |
| 2026-03-27 | 6.820 | 7.000 | 6.710 | 6.980 | 6.980 | 6,926,300 |
| 2026-03-26 | 6.920 | 7.280 | 6.790 | 6.890 | 6.890 | 8,988,500 |
| 2026-03-25 | 7.100 | 7.140 | 6.900 | 6.970 | 6.970 | 9,175,650 |
| 2026-03-24 | 6.680 | 7.040 | 6.470 | 7.010 | 7.010 | 15,313,120 |
| 2026-03-23 | 7.000 | 7.120 | 6.420 | 6.530 | 6.530 | 16,214,800 |
| 2026-03-20 | 7.520 | 7.580 | 7.110 | 7.140 | 7.140 | 7,842,600 |
| 2026-03-19 | 7.660 | 7.740 | 7.430 | 7.460 | 7.460 | 6,114,100 |
| 2026-03-18 | 7.640 | 7.770 | 7.520 | 7.750 | 7.750 | 6,159,850 |
| 2026-03-17 | 7.710 | 7.770 | 7.540 | 7.560 | 7.560 | 8,217,000 |
| 2026-03-16 | 7.820 | 7.840 | 7.620 | 7.680 | 7.680 | 6,583,950 |
| 2026-03-13 | 7.710 | 7.950 | 7.620 | 7.760 | 7.760 | 8,562,949 |
| 2026-03-12 | 7.880 | 7.900 | 7.650 | 7.670 | 7.670 | 8,289,079 |
| 2026-03-11 | 8.050 | 8.080 | 7.820 | 7.840 | 7.840 | 8,428,499 |
| 2026-03-10 | 7.860 | 8.100 | 7.800 | 8.050 | 8.050 | 8,858,300 |
| 2026-03-09 | 7.790 | 7.940 | 7.640 | 7.790 | 7.790 | 7,887,100 |
| 2026-03-06 | 7.460 | 7.930 | 7.460 | 7.910 | 7.910 | 9,404,450 |
| 2026-03-05 | 7.420 | 7.600 | 7.420 | 7.530 | 7.530 | 7,721,900 |
| 2026-03-04 | 7.430 | 7.470 | 7.200 | 7.320 | 7.320 | 10,340,800 |
| 2026-03-03 | 7.990 | 7.990 | 7.370 | 7.390 | 7.390 | 15,131,700 |
| 2026-03-02 | 8.330 | 8.330 | 7.740 | 7.910 | 7.910 | 25,853,551 |
| 2026-02-27 | 7.960 | 8.430 | 7.860 | 8.420 | 8.420 | 17,225,840 |
| 2026-02-26 | 7.990 | 8.000 | 7.870 | 7.930 | 7.930 | 5,180,554 |
| 2026-02-25 | 7.880 | 8.000 | 7.850 | 7.930 | 7.930 | 6,277,908 |
| 2026-02-24 | 7.830 | 8.000 | 7.830 | 7.880 | 7.880 | 7,711,200 |
| 2026-02-13 | 7.770 | 7.850 | 7.680 | 7.770 | 7.770 | 5,371,752 |
| 2026-02-12 | 7.930 | 7.980 | 7.750 | 7.770 | 7.770 | 5,969,400 |
| 2026-02-11 | 8.000 | 8.040 | 7.850 | 7.870 | 7.870 | 4,717,950 |
| 2026-02-10 | 7.990 | 8.000 | 7.890 | 7.970 | 7.970 | 4,479,100 |
| 2026-02-09 | 7.950 | 8.000 | 7.860 | 7.960 | 7.960 | 6,879,400 |
| 2026-02-06 | 7.730 | 7.820 | 7.620 | 7.800 | 7.800 | 6,821,440 |
| 2026-02-05 | 7.880 | 7.890 | 7.720 | 7.730 | 7.730 | 6,764,600 |
| 2026-02-04 | 7.700 | 7.980 | 7.700 | 7.870 | 7.870 | 7,850,500 |
| 2026-02-03 | 7.680 | 7.800 | 7.650 | 7.720 | 7.720 | 7,811,300 |
| 2026-02-02 | 7.650 | 7.770 | 7.540 | 7.610 | 7.610 | 6,761,050 |
| 2026-01-30 | 7.580 | 7.740 | 7.490 | 7.730 | 7.730 | 9,639,350 |
| 2026-01-29 | 7.750 | 7.860 | 7.570 | 7.620 | 7.620 | 9,472,100 |
| 2026-01-28 | 7.910 | 7.980 | 7.700 | 7.820 | 7.820 | 9,018,700 |
| 2026-01-27 | 7.990 | 8.040 | 7.690 | 7.910 | 7.910 | 10,159,650 |
| 2026-01-26 | 8.280 | 8.320 | 7.860 | 7.990 | 7.990 | 11,385,300 |
| 2026-01-23 | 8.500 | 8.570 | 8.240 | 8.280 | 8.280 | 9,023,150 |
| 2026-01-22 | 8.330 | 8.500 | 8.280 | 8.490 | 8.490 | 7,390,150 |
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.