XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.500 | 5.570 | 5.340 | 5.430 | 5.430 | 3,502,701 |
| 2025-04-25 | 5.540 | 5.600 | 5.430 | 5.510 | 5.510 | 3,975,601 |
| 2025-04-24 | 5.560 | 5.790 | 5.500 | 5.540 | 5.540 | 9,603,801 |
| 2025-04-23 | 5.430 | 5.610 | 5.420 | 5.560 | 5.560 | 5,082,000 |
| 2025-04-22 | 5.480 | 5.570 | 5.400 | 5.470 | 5.470 | 5,382,154 |
| 2025-04-21 | 5.320 | 5.470 | 5.230 | 5.450 | 5.450 | 4,796,484 |
| 2025-04-18 | 5.400 | 5.400 | 5.260 | 5.370 | 5.370 | 4,802,598 |
| 2025-04-17 | 5.270 | 5.500 | 5.270 | 5.340 | 5.340 | 4,650,050 |
| 2025-04-16 | 5.540 | 5.570 | 5.240 | 5.350 | 5.350 | 6,256,152 |
| 2025-04-15 | 5.650 | 5.680 | 5.500 | 5.550 | 5.550 | 4,763,800 |
| 2025-04-14 | 5.600 | 5.730 | 5.580 | 5.600 | 5.600 | 5,802,302 |
| 2025-04-11 | 5.420 | 5.580 | 5.420 | 5.500 | 5.500 | 4,669,500 |
| 2025-04-10 | 5.320 | 5.590 | 5.320 | 5.480 | 5.480 | 7,369,751 |
| 2025-04-09 | 4.960 | 5.280 | 4.450 | 5.260 | 5.260 | 7,886,014 |
| 2025-04-08 | 4.840 | 5.090 | 4.780 | 5.010 | 5.010 | 6,508,564 |
| 2025-04-07 | 5.700 | 5.740 | 4.830 | 4.830 | 4.830 | 10,645,150 |
| 2025-04-03 | 5.980 | 6.060 | 5.940 | 6.040 | 6.040 | 2,888,950 |
| 2025-04-02 | 6.180 | 6.180 | 6.010 | 6.040 | 6.040 | 3,323,450 |
| 2025-04-01 | 6.070 | 6.220 | 6.050 | 6.130 | 6.130 | 5,007,950 |
| 2025-03-31 | 6.030 | 6.100 | 5.900 | 6.020 | 6.020 | 3,962,550 |
| 2025-03-28 | 6.210 | 6.240 | 6.040 | 6.040 | 6.040 | 4,851,950 |
| 2025-03-27 | 6.390 | 6.390 | 6.110 | 6.210 | 6.210 | 6,519,800 |
| 2025-03-26 | 6.230 | 6.410 | 6.220 | 6.380 | 6.380 | 5,655,288 |
| 2025-03-25 | 6.350 | 6.360 | 6.190 | 6.230 | 6.230 | 5,469,250 |
| 2025-03-24 | 6.640 | 6.710 | 6.190 | 6.320 | 6.320 | 9,745,273 |
| 2025-03-21 | 6.790 | 6.850 | 6.620 | 6.660 | 6.660 | 7,032,050 |
| 2025-03-20 | 6.820 | 6.900 | 6.810 | 6.850 | 6.850 | 4,103,296 |
| 2025-03-19 | 6.890 | 6.940 | 6.810 | 6.850 | 6.850 | 4,117,666 |
| 2025-03-18 | 6.930 | 7.000 | 6.810 | 6.900 | 6.900 | 6,665,601 |
| 2025-03-17 | 6.970 | 7.110 | 6.910 | 6.950 | 6.950 | 6,342,057 |
| 2025-03-14 | 6.940 | 7.020 | 6.850 | 6.990 | 6.990 | 6,460,104 |
| 2025-03-13 | 6.970 | 7.060 | 6.810 | 6.900 | 6.900 | 7,783,389 |
| 2025-03-12 | 7.140 | 7.140 | 6.970 | 7.030 | 7.030 | 8,918,039 |
| 2025-03-11 | 7.080 | 7.120 | 6.990 | 7.120 | 7.120 | 7,137,413 |
| 2025-03-10 | 7.210 | 7.360 | 7.040 | 7.090 | 7.090 | 11,003,750 |
| 2025-03-07 | 7.300 | 7.560 | 7.190 | 7.280 | 7.280 | 14,441,338 |
| 2025-03-06 | 7.270 | 7.600 | 7.060 | 7.440 | 7.440 | 21,510,732 |
| 2025-03-05 | 6.940 | 7.320 | 6.860 | 7.270 | 7.270 | 16,294,432 |
| 2025-03-04 | 6.890 | 7.030 | 6.750 | 6.990 | 6.990 | 11,787,300 |
| 2025-03-03 | 7.120 | 7.290 | 6.770 | 6.860 | 6.860 | 17,798,451 |
| 2025-02-28 | 7.490 | 7.860 | 6.950 | 7.180 | 7.180 | 25,163,182 |
| 2025-02-27 | 7.200 | 7.600 | 7.030 | 7.530 | 7.530 | 32,706,649 |
| 2025-02-26 | 7.030 | 7.350 | 6.960 | 7.180 | 7.180 | 26,085,595 |
| 2025-02-25 | 7.550 | 7.550 | 7.010 | 7.070 | 7.070 | 29,381,453 |
| 2025-02-24 | 6.300 | 7.550 | 6.290 | 7.550 | 7.550 | 31,684,562 |
| 2025-02-21 | 6.380 | 6.410 | 6.180 | 6.290 | 6.290 | 4,676,997 |
| 2025-02-20 | 6.300 | 6.420 | 6.270 | 6.360 | 6.360 | 3,843,500 |
| 2025-02-19 | 6.280 | 6.350 | 6.230 | 6.300 | 6.300 | 3,708,800 |
| 2025-02-18 | 6.530 | 6.570 | 6.230 | 6.270 | 6.270 | 4,798,250 |
| 2025-02-17 | 6.380 | 6.580 | 6.360 | 6.540 | 6.540 | 5,750,600 |
| 2025-02-14 | 6.510 | 6.510 | 6.330 | 6.360 | 6.360 | 4,541,050 |
| 2025-02-13 | 6.550 | 6.670 | 6.490 | 6.510 | 6.510 | 5,125,050 |
| 2025-02-12 | 6.440 | 6.670 | 6.440 | 6.550 | 6.550 | 5,379,850 |
| 2025-02-11 | 6.540 | 6.600 | 6.410 | 6.470 | 6.470 | 6,236,600 |
| 2025-02-10 | 6.270 | 6.660 | 6.200 | 6.610 | 6.610 | 8,325,336 |
| 2025-02-07 | 6.190 | 6.350 | 6.170 | 6.240 | 6.240 | 4,791,485 |
| 2025-02-06 | 6.200 | 6.220 | 6.030 | 6.200 | 6.200 | 4,415,237 |
| 2025-02-05 | 6.020 | 6.230 | 6.000 | 6.160 | 6.160 | 4,860,250 |
| 2025-01-27 | 6.300 | 6.300 | 5.910 | 5.940 | 5.940 | 3,044,951 |
| 2025-01-24 | 5.990 | 6.100 | 5.960 | 6.050 | 6.050 | 3,911,450 |
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.