XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.110 | 7.250 | 6.980 | 7.010 | 7.010 | 16,289,350 |
| 2025-07-24 | 6.960 | 7.360 | 6.870 | 7.180 | 7.180 | 26,257,850 |
| 2025-07-23 | 7.780 | 7.880 | 7.000 | 7.000 | 7.000 | 36,344,070 |
| 2025-07-22 | 7.070 | 7.500 | 7.040 | 7.240 | 7.240 | 30,835,203 |
| 2025-07-21 | 6.820 | 7.250 | 6.760 | 7.080 | 7.080 | 22,643,801 |
| 2025-07-18 | 6.710 | 6.810 | 6.600 | 6.700 | 6.700 | 7,875,501 |
| 2025-07-17 | 6.640 | 6.710 | 6.600 | 6.680 | 6.680 | 6,609,150 |
| 2025-07-16 | 6.630 | 6.760 | 6.510 | 6.600 | 6.600 | 9,130,448 |
| 2025-07-15 | 6.780 | 6.960 | 6.610 | 6.660 | 6.660 | 13,525,750 |
| 2025-07-14 | 6.740 | 6.950 | 6.650 | 6.790 | 6.790 | 13,571,250 |
| 2025-07-11 | 6.750 | 7.350 | 6.680 | 6.910 | 6.910 | 19,672,648 |
| 2025-07-10 | 6.700 | 6.750 | 6.620 | 6.740 | 6.740 | 5,335,363 |
| 2025-07-09 | 6.730 | 6.820 | 6.680 | 6.720 | 6.720 | 6,296,648 |
| 2025-07-08 | 6.690 | 6.730 | 6.620 | 6.720 | 6.720 | 5,020,400 |
| 2025-07-07 | 6.630 | 6.730 | 6.610 | 6.690 | 6.690 | 4,453,600 |
| 2025-07-04 | 6.740 | 6.770 | 6.600 | 6.620 | 6.620 | 8,213,598 |
| 2025-07-03 | 6.840 | 6.840 | 6.660 | 6.730 | 6.730 | 7,283,798 |
| 2025-07-02 | 6.780 | 6.860 | 6.670 | 6.740 | 6.740 | 8,995,400 |
| 2025-07-01 | 6.800 | 6.850 | 6.690 | 6.750 | 6.750 | 9,118,654 |
| 2025-06-30 | 6.740 | 6.950 | 6.660 | 6.810 | 6.810 | 13,052,861 |
| 2025-06-27 | 6.870 | 6.950 | 6.730 | 6.750 | 6.750 | 11,212,450 |
| 2025-06-26 | 6.930 | 6.950 | 6.700 | 6.730 | 6.730 | 17,365,201 |
| 2025-06-25 | 6.830 | 7.090 | 6.700 | 6.950 | 6.950 | 31,135,913 |
| 2025-06-24 | 6.440 | 7.380 | 6.310 | 6.750 | 6.750 | 30,895,515 |
| 2025-06-23 | 6.120 | 6.380 | 6.100 | 6.370 | 6.370 | 6,404,400 |
| 2025-06-20 | 6.210 | 6.310 | 6.110 | 6.140 | 6.140 | 4,689,250 |
| 2025-06-19 | 6.350 | 6.410 | 6.150 | 6.200 | 6.200 | 5,482,900 |
| 2025-06-18 | 6.280 | 6.410 | 6.280 | 6.400 | 6.400 | 5,548,900 |
| 2025-06-17 | 6.430 | 6.430 | 6.250 | 6.320 | 6.320 | 5,146,250 |
| 2025-06-16 | 6.230 | 6.500 | 6.230 | 6.390 | 6.390 | 6,487,600 |
| 2025-06-13 | 6.330 | 6.440 | 6.210 | 6.230 | 6.230 | 6,358,182 |
| 2025-06-12 | 6.540 | 6.590 | 6.270 | 6.360 | 6.360 | 8,521,700 |
| 2025-06-11 | 6.290 | 6.660 | 6.220 | 6.470 | 6.470 | 13,836,117 |
| 2025-06-10 | 6.400 | 6.510 | 6.230 | 6.320 | 6.320 | 7,523,015 |
| 2025-06-09 | 6.370 | 6.450 | 6.280 | 6.400 | 6.400 | 8,247,497 |
| 2025-06-06 | 6.200 | 6.390 | 6.180 | 6.370 | 6.370 | 7,825,182 |
| 2025-06-05 | 6.130 | 6.220 | 6.080 | 6.190 | 6.190 | 7,516,117 |
| 2025-06-04 | 6.050 | 6.190 | 6.030 | 6.120 | 6.120 | 4,514,700 |
| 2025-06-03 | 6.000 | 6.160 | 5.970 | 6.040 | 6.040 | 3,676,900 |
| 2025-05-30 | 6.100 | 6.140 | 5.950 | 6.030 | 6.030 | 4,935,500 |
| 2025-05-29 | 5.960 | 6.160 | 5.940 | 6.110 | 6.110 | 5,575,300 |
| 2025-05-28 | 6.070 | 6.150 | 5.940 | 5.990 | 5.990 | 2,978,150 |
| 2025-05-27 | 6.060 | 6.120 | 5.990 | 6.070 | 6.070 | 3,721,700 |
| 2025-05-26 | 5.940 | 6.080 | 5.910 | 6.060 | 6.060 | 4,185,400 |
| 2025-05-23 | 6.050 | 6.050 | 5.900 | 5.940 | 5.940 | 4,808,400 |
| 2025-05-22 | 6.100 | 6.240 | 6.030 | 6.050 | 6.050 | 4,228,000 |
| 2025-05-21 | 6.300 | 6.300 | 6.130 | 6.160 | 6.160 | 4,270,380 |
| 2025-05-20 | 6.240 | 6.310 | 6.160 | 6.290 | 6.290 | 6,555,830 |
| 2025-05-19 | 6.100 | 6.320 | 5.990 | 6.250 | 6.250 | 8,373,600 |
| 2025-05-16 | 6.100 | 6.140 | 5.990 | 6.080 | 6.080 | 8,957,249 |
| 2025-05-15 | 6.040 | 6.380 | 5.950 | 6.160 | 6.160 | 11,519,951 |
| 2025-05-14 | 6.100 | 6.150 | 5.970 | 6.050 | 6.050 | 4,761,900 |
| 2025-05-13 | 6.280 | 6.350 | 6.100 | 6.100 | 6.100 | 4,575,050 |
| 2025-05-12 | 6.150 | 6.210 | 6.140 | 6.210 | 6.210 | 3,986,599 |
| 2025-05-09 | 6.190 | 6.210 | 6.050 | 6.110 | 6.110 | 4,187,900 |
| 2025-05-08 | 6.030 | 6.220 | 5.950 | 6.210 | 6.210 | 5,319,500 |
| 2025-05-07 | 6.050 | 6.170 | 5.970 | 5.990 | 5.990 | 5,778,900 |
| 2025-05-06 | 5.680 | 5.950 | 5.680 | 5.920 | 5.920 | 6,584,400 |
| 2025-04-30 | 5.560 | 5.720 | 5.450 | 5.640 | 5.640 | 5,079,800 |
| 2025-04-29 | 5.370 | 5.660 | 5.370 | 5.540 | 5.540 | 4,859,066 |
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.