XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.380 | 8.420 | 8.200 | 8.330 | 8.330 | 7,283,300 |
| 2026-01-20 | 8.610 | 8.700 | 8.180 | 8.300 | 8.300 | 13,319,080 |
| 2026-01-19 | 8.050 | 8.780 | 8.040 | 8.480 | 8.480 | 18,401,400 |
| 2026-01-16 | 8.050 | 8.120 | 7.930 | 8.060 | 8.060 | 7,142,167 |
| 2026-01-15 | 7.880 | 8.060 | 7.820 | 8.020 | 8.020 | 6,142,100 |
| 2026-01-14 | 8.050 | 8.060 | 7.810 | 7.960 | 7.960 | 7,402,482 |
| 2026-01-13 | 8.030 | 8.140 | 7.880 | 7.950 | 7.950 | 6,595,532 |
| 2026-01-12 | 8.080 | 8.200 | 7.980 | 8.010 | 8.010 | 6,008,265 |
| 2026-01-09 | 8.090 | 8.090 | 7.870 | 8.040 | 8.040 | 6,864,886 |
| 2026-01-08 | 7.860 | 7.980 | 7.810 | 7.910 | 7.910 | 4,966,050 |
| 2026-01-07 | 7.870 | 7.980 | 7.830 | 7.880 | 7.880 | 6,667,250 |
| 2026-01-06 | 8.080 | 8.090 | 7.840 | 7.950 | 7.950 | 7,412,500 |
| 2026-01-05 | 8.240 | 8.260 | 7.960 | 8.070 | 8.070 | 7,205,950 |
| 2025-12-31 | 8.000 | 8.050 | 7.780 | 8.030 | 8.030 | 6,705,040 |
| 2025-12-30 | 7.870 | 8.090 | 7.770 | 7.930 | 7.930 | 7,050,203 |
| 2025-12-29 | 7.840 | 7.960 | 7.700 | 7.910 | 7.910 | 7,029,304 |
| 2025-12-26 | 7.900 | 7.990 | 7.660 | 7.860 | 7.860 | 11,653,815 |
| 2025-12-25 | 7.760 | 7.950 | 7.690 | 7.850 | 7.850 | 12,772,620 |
| 2025-12-24 | 7.290 | 7.660 | 7.200 | 7.610 | 7.610 | 10,200,454 |
| 2025-12-23 | 7.290 | 7.350 | 7.150 | 7.280 | 7.280 | 5,874,870 |
| 2025-12-22 | 7.190 | 7.390 | 7.150 | 7.270 | 7.270 | 6,325,651 |
| 2025-12-19 | 7.020 | 7.260 | 6.980 | 7.190 | 7.190 | 7,098,266 |
| 2025-12-18 | 6.900 | 7.050 | 6.850 | 6.950 | 6.950 | 5,679,700 |
| 2025-12-17 | 7.060 | 7.190 | 6.810 | 6.920 | 6.920 | 8,074,970 |
| 2025-12-16 | 7.340 | 7.430 | 7.010 | 7.090 | 7.090 | 9,613,146 |
| 2025-12-15 | 6.970 | 7.540 | 6.820 | 7.410 | 7.410 | 16,058,218 |
| 2025-12-12 | 6.840 | 7.090 | 6.780 | 6.980 | 6.980 | 7,756,600 |
| 2025-12-11 | 7.030 | 7.090 | 6.830 | 6.830 | 6.830 | 6,261,632 |
| 2025-12-10 | 7.100 | 7.160 | 6.970 | 7.010 | 7.010 | 5,106,450 |
| 2025-12-09 | 7.140 | 7.230 | 7.080 | 7.100 | 7.100 | 6,374,450 |
| 2025-12-08 | 7.170 | 7.230 | 7.080 | 7.140 | 7.140 | 8,042,450 |
| 2025-12-05 | 7.030 | 7.220 | 7.010 | 7.170 | 7.170 | 6,675,350 |
| 2025-12-04 | 7.280 | 7.330 | 7.000 | 7.010 | 7.010 | 7,397,800 |
| 2025-12-03 | 7.400 | 7.500 | 7.250 | 7.280 | 7.280 | 6,905,300 |
| 2025-12-02 | 7.260 | 7.450 | 7.170 | 7.430 | 7.430 | 9,136,373 |
| 2025-12-01 | 7.130 | 7.360 | 7.120 | 7.260 | 7.260 | 8,160,682 |
| 2025-11-28 | 6.970 | 7.140 | 6.890 | 7.130 | 7.130 | 5,877,203 |
| 2025-11-27 | 6.880 | 7.030 | 6.780 | 6.970 | 6.970 | 6,337,100 |
| 2025-11-26 | 6.940 | 7.120 | 6.880 | 6.900 | 6.900 | 7,112,950 |
| 2025-11-25 | 7.000 | 7.060 | 6.910 | 6.920 | 6.920 | 7,145,000 |
| 2025-11-24 | 7.070 | 7.140 | 6.800 | 6.960 | 6.960 | 8,950,100 |
| 2025-11-21 | 7.190 | 7.320 | 6.770 | 6.980 | 6.980 | 14,087,400 |
| 2025-11-20 | 7.360 | 7.430 | 7.210 | 7.240 | 7.240 | 7,744,200 |
| 2025-11-19 | 7.630 | 7.650 | 7.240 | 7.330 | 7.330 | 8,290,100 |
| 2025-11-18 | 7.670 | 7.690 | 7.510 | 7.630 | 7.630 | 7,311,300 |
| 2025-11-17 | 7.590 | 7.690 | 7.510 | 7.670 | 7.670 | 5,364,300 |
| 2025-11-14 | 7.500 | 7.640 | 7.400 | 7.550 | 7.550 | 7,685,000 |
| 2025-11-13 | 7.420 | 7.550 | 7.370 | 7.510 | 7.510 | 6,728,200 |
| 2025-11-12 | 7.530 | 7.530 | 7.310 | 7.380 | 7.380 | 6,113,150 |
| 2025-11-11 | 7.550 | 7.600 | 7.470 | 7.530 | 7.530 | 4,676,400 |
| 2025-11-10 | 7.600 | 7.620 | 7.470 | 7.500 | 7.500 | 5,363,965 |
| 2025-11-07 | 7.640 | 7.680 | 7.530 | 7.580 | 7.580 | 4,584,780 |
| 2025-11-06 | 7.710 | 7.720 | 7.540 | 7.640 | 7.640 | 4,521,450 |
| 2025-11-05 | 7.520 | 7.690 | 7.510 | 7.660 | 7.660 | 4,778,200 |
| 2025-11-04 | 7.630 | 7.630 | 7.500 | 7.590 | 7.590 | 3,966,935 |
| 2025-11-03 | 7.550 | 7.610 | 7.460 | 7.580 | 7.580 | 5,728,785 |
| 2025-10-31 | 7.440 | 7.610 | 7.410 | 7.550 | 7.550 | 5,303,600 |
| 2025-10-30 | 7.620 | 7.660 | 7.410 | 7.440 | 7.440 | 6,246,700 |
| 2025-10-29 | 7.650 | 7.700 | 7.540 | 7.620 | 7.620 | 5,663,930 |
| 2025-10-28 | 7.610 | 7.810 | 7.540 | 7.740 | 7.740 | 6,894,950 |
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.