XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.650 | 7.840 | 7.580 | 7.610 | 7.610 | 7,845,150 |
| 2025-10-24 | 7.690 | 7.700 | 7.570 | 7.620 | 7.620 | 8,375,750 |
| 2025-10-23 | 7.750 | 7.790 | 7.450 | 7.660 | 7.660 | 13,388,365 |
| 2025-10-22 | 7.700 | 7.980 | 7.640 | 7.850 | 7.850 | 18,766,250 |
| 2025-10-21 | 7.380 | 7.600 | 7.310 | 7.550 | 7.550 | 10,300,349 |
| 2025-10-20 | 7.250 | 7.400 | 7.150 | 7.370 | 7.370 | 13,128,150 |
| 2025-10-17 | 7.000 | 7.410 | 6.920 | 7.250 | 7.250 | 14,380,762 |
| 2025-10-16 | 7.130 | 7.160 | 6.950 | 7.000 | 7.000 | 5,722,886 |
| 2025-10-15 | 7.150 | 7.240 | 7.040 | 7.090 | 7.090 | 6,220,750 |
| 2025-10-14 | 7.070 | 7.360 | 7.070 | 7.110 | 7.110 | 10,424,300 |
| 2025-10-13 | 6.880 | 7.200 | 6.640 | 7.030 | 7.030 | 9,167,400 |
| 2025-10-10 | 7.100 | 7.190 | 6.970 | 7.070 | 7.070 | 4,616,800 |
| 2025-10-09 | 7.280 | 7.430 | 7.060 | 7.080 | 7.080 | 7,058,900 |
| 2025-09-30 | 7.140 | 7.300 | 7.130 | 7.270 | 7.270 | 5,491,800 |
| 2025-09-29 | 6.960 | 7.180 | 6.800 | 7.140 | 7.140 | 7,527,300 |
| 2025-09-26 | 6.930 | 7.140 | 6.870 | 7.010 | 7.010 | 5,888,301 |
| 2025-09-25 | 7.160 | 7.220 | 6.880 | 6.910 | 6.910 | 8,237,051 |
| 2025-09-24 | 7.020 | 7.150 | 6.920 | 7.140 | 7.140 | 6,306,600 |
| 2025-09-23 | 7.150 | 7.160 | 6.790 | 7.010 | 7.010 | 9,316,800 |
| 2025-09-22 | 7.350 | 7.360 | 7.090 | 7.130 | 7.130 | 8,127,465 |
| 2025-09-19 | 7.360 | 7.490 | 7.260 | 7.280 | 7.280 | 8,859,671 |
| 2025-09-18 | 7.850 | 7.910 | 7.280 | 7.430 | 7.430 | 24,063,747 |
| 2025-09-17 | 7.640 | 8.160 | 7.570 | 7.920 | 7.920 | 15,925,000 |
| 2025-09-16 | 7.270 | 7.750 | 7.240 | 7.660 | 7.660 | 11,805,400 |
| 2025-09-15 | 7.190 | 7.340 | 7.140 | 7.300 | 7.300 | 6,496,035 |
| 2025-09-12 | 7.370 | 7.390 | 7.230 | 7.260 | 7.260 | 6,856,550 |
| 2025-09-11 | 7.330 | 7.400 | 7.200 | 7.360 | 7.360 | 5,633,650 |
| 2025-09-10 | 7.290 | 7.390 | 7.250 | 7.290 | 7.290 | 6,438,200 |
| 2025-09-09 | 7.440 | 7.470 | 7.230 | 7.290 | 7.290 | 7,231,900 |
| 2025-09-08 | 7.490 | 7.570 | 7.390 | 7.480 | 7.480 | 6,939,900 |
| 2025-09-05 | 7.370 | 7.470 | 7.200 | 7.430 | 7.430 | 7,504,000 |
| 2025-09-04 | 7.450 | 7.580 | 7.210 | 7.380 | 7.380 | 9,953,550 |
| 2025-09-03 | 7.670 | 7.740 | 7.390 | 7.420 | 7.420 | 7,882,850 |
| 2025-09-02 | 7.890 | 7.910 | 7.450 | 7.670 | 7.670 | 11,301,850 |
| 2025-09-01 | 7.760 | 7.890 | 7.620 | 7.850 | 7.850 | 10,055,455 |
| 2025-08-29 | 7.900 | 7.980 | 7.680 | 7.780 | 7.780 | 11,173,950 |
| 2025-08-28 | 7.760 | 8.070 | 7.490 | 7.960 | 7.960 | 21,999,350 |
| 2025-08-27 | 8.330 | 8.360 | 7.560 | 7.560 | 7.560 | 22,660,792 |
| 2025-08-26 | 8.300 | 8.420 | 8.060 | 8.280 | 8.280 | 18,005,801 |
| 2025-08-25 | 8.150 | 9.000 | 8.150 | 8.320 | 8.320 | 41,119,602 |
| 2025-08-22 | 7.780 | 8.170 | 7.770 | 7.980 | 7.980 | 29,219,600 |
| 2025-08-21 | 7.700 | 8.020 | 7.700 | 7.840 | 7.840 | 13,296,200 |
| 2025-08-20 | 7.840 | 7.840 | 7.620 | 7.730 | 7.730 | 10,675,748 |
| 2025-08-19 | 8.020 | 8.080 | 7.740 | 7.840 | 7.840 | 15,036,458 |
| 2025-08-18 | 7.780 | 8.070 | 7.650 | 7.950 | 7.950 | 29,885,703 |
| 2025-08-15 | 7.390 | 7.950 | 7.250 | 7.630 | 7.630 | 33,260,805 |
| 2025-08-14 | 7.460 | 7.460 | 7.250 | 7.270 | 7.270 | 12,423,795 |
| 2025-08-13 | 7.500 | 7.580 | 7.380 | 7.410 | 7.410 | 13,981,584 |
| 2025-08-12 | 7.520 | 7.660 | 7.370 | 7.470 | 7.470 | 14,864,200 |
| 2025-08-11 | 7.260 | 7.590 | 7.220 | 7.520 | 7.520 | 25,307,550 |
| 2025-08-08 | 7.190 | 7.430 | 7.040 | 7.250 | 7.250 | 32,358,530 |
| 2025-08-07 | 7.500 | 8.160 | 7.250 | 7.290 | 7.290 | 48,515,602 |
| 2025-08-06 | 6.890 | 7.000 | 6.840 | 6.880 | 6.880 | 8,089,500 |
| 2025-08-05 | 6.940 | 6.980 | 6.820 | 6.900 | 6.900 | 7,385,650 |
| 2025-08-04 | 6.800 | 7.010 | 6.750 | 6.890 | 6.890 | 8,046,200 |
| 2025-08-01 | 6.800 | 6.910 | 6.680 | 6.830 | 6.830 | 10,703,900 |
| 2025-07-31 | 7.020 | 7.030 | 6.750 | 6.830 | 6.830 | 13,531,200 |
| 2025-07-30 | 6.890 | 7.150 | 6.790 | 7.090 | 7.090 | 16,127,100 |
| 2025-07-29 | 6.900 | 6.980 | 6.750 | 6.900 | 6.900 | 10,998,700 |
| 2025-07-28 | 7.030 | 7.090 | 6.850 | 6.910 | 6.910 | 13,626,800 |
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.