XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.150 | 6.220 | 6.000 | 6.010 | 6.010 | 4,617,600 |
| 2025-01-22 | 6.020 | 6.150 | 5.960 | 6.060 | 6.060 | 4,110,600 |
| 2025-01-21 | 6.280 | 6.300 | 5.940 | 6.050 | 6.050 | 3,999,400 |
| 2025-01-20 | 6.100 | 6.270 | 6.090 | 6.190 | 6.190 | 5,217,400 |
| 2025-01-17 | 6.130 | 6.160 | 6.020 | 6.060 | 6.060 | 2,991,700 |
| 2025-01-16 | 6.150 | 6.180 | 6.040 | 6.130 | 6.130 | 3,639,500 |
| 2025-01-15 | 6.180 | 6.240 | 6.000 | 6.010 | 6.010 | 3,740,500 |
| 2025-01-14 | 5.790 | 6.090 | 5.790 | 6.080 | 6.080 | 4,805,100 |
| 2025-01-13 | 5.680 | 5.780 | 5.400 | 5.740 | 5.740 | 4,777,200 |
| 2025-01-10 | 5.940 | 6.050 | 5.730 | 5.730 | 5.730 | 4,228,200 |
| 2025-01-09 | 5.970 | 6.070 | 5.910 | 5.940 | 5.940 | 3,496,300 |
| 2025-01-08 | 5.940 | 5.990 | 5.710 | 5.920 | 5.920 | 4,367,601 |
| 2025-01-07 | 5.720 | 5.940 | 5.640 | 5.940 | 5.940 | 3,762,350 |
| 2025-01-06 | 5.900 | 5.910 | 5.600 | 5.730 | 5.730 | 5,474,750 |
| 2025-01-03 | 6.230 | 6.300 | 5.810 | 5.890 | 5.890 | 6,594,100 |
| 2025-01-02 | 6.290 | 6.480 | 6.140 | 6.220 | 6.220 | 4,820,204 |
| 2024-12-31 | 6.460 | 6.560 | 6.250 | 6.290 | 6.290 | 3,924,801 |
| 2024-12-30 | 6.710 | 6.710 | 6.400 | 6.430 | 6.430 | 5,093,702 |
| 2024-12-27 | 6.440 | 6.750 | 6.440 | 6.640 | 6.640 | 5,827,800 |
| 2024-12-26 | 6.270 | 6.490 | 6.260 | 6.430 | 6.430 | 4,267,052 |
| 2024-12-25 | 6.550 | 6.650 | 6.250 | 6.370 | 6.370 | 8,117,231 |
| 2024-12-24 | 6.900 | 6.970 | 6.460 | 6.600 | 6.600 | 8,597,930 |
| 2024-12-23 | 7.260 | 7.260 | 6.820 | 6.930 | 6.930 | 10,001,509 |
| 2024-12-20 | 7.240 | 7.350 | 7.100 | 7.270 | 7.270 | 6,782,809 |
| 2024-12-19 | 7.300 | 7.340 | 7.180 | 7.230 | 7.230 | 6,913,236 |
| 2024-12-18 | 7.570 | 7.600 | 7.130 | 7.330 | 7.330 | 12,614,051 |
| 2024-12-17 | 8.000 | 8.140 | 7.460 | 7.650 | 7.650 | 20,140,755 |
| 2024-12-16 | 7.550 | 8.180 | 7.460 | 8.150 | 8.150 | 28,572,269 |
| 2024-12-13 | 7.810 | 7.860 | 7.510 | 7.550 | 7.550 | 14,468,908 |
| 2024-12-12 | 7.460 | 8.250 | 7.450 | 7.810 | 7.810 | 24,594,304 |
| 2024-12-11 | 7.370 | 7.480 | 7.350 | 7.420 | 7.420 | 7,519,600 |
| 2024-12-10 | 7.660 | 7.780 | 7.420 | 7.440 | 7.440 | 10,279,004 |
| 2024-12-09 | 7.550 | 7.610 | 7.390 | 7.450 | 7.450 | 7,262,400 |
| 2024-12-06 | 7.470 | 7.570 | 7.380 | 7.570 | 7.570 | 8,185,004 |
| 2024-12-05 | 7.510 | 7.650 | 7.390 | 7.450 | 7.450 | 7,886,651 |
| 2024-12-04 | 7.660 | 7.800 | 7.420 | 7.510 | 7.510 | 10,363,700 |
| 2024-12-03 | 7.520 | 7.760 | 7.380 | 7.710 | 7.710 | 11,996,199 |
| 2024-12-02 | 7.270 | 7.490 | 7.220 | 7.460 | 7.460 | 7,955,550 |
| 2024-11-29 | 7.230 | 7.300 | 7.070 | 7.270 | 7.270 | 8,371,100 |
| 2024-11-28 | 7.170 | 7.440 | 7.120 | 7.230 | 7.230 | 8,207,200 |
| 2024-11-27 | 7.130 | 7.240 | 6.930 | 7.170 | 7.170 | 5,998,700 |
| 2024-11-26 | 7.330 | 7.450 | 7.110 | 7.130 | 7.130 | 8,184,762 |
| 2024-11-25 | 7.240 | 7.650 | 7.060 | 7.450 | 7.450 | 12,647,597 |
| 2024-11-22 | 7.280 | 7.530 | 7.140 | 7.230 | 7.230 | 13,548,500 |
| 2024-11-21 | 7.220 | 7.330 | 7.140 | 7.250 | 7.250 | 8,187,050 |
| 2024-11-20 | 7.250 | 7.340 | 7.160 | 7.230 | 7.230 | 9,181,301 |
| 2024-11-19 | 7.120 | 7.190 | 6.880 | 7.180 | 7.180 | 9,249,231 |
| 2024-11-18 | 7.430 | 7.500 | 6.960 | 7.090 | 7.090 | 10,122,900 |
| 2024-11-15 | 7.560 | 7.690 | 7.280 | 7.350 | 7.350 | 12,895,814 |
| 2024-11-14 | 7.970 | 8.130 | 7.570 | 7.600 | 7.600 | 14,246,250 |
| 2024-11-13 | 7.910 | 8.090 | 7.750 | 8.000 | 8.000 | 12,411,951 |
| 2024-11-12 | 8.160 | 8.410 | 7.910 | 7.980 | 7.980 | 21,302,651 |
| 2024-11-11 | 7.750 | 8.410 | 7.750 | 8.230 | 8.230 | 31,349,789 |
| 2024-11-08 | 7.900 | 8.900 | 7.550 | 8.680 | 8.680 | 37,409,605 |
| 2024-11-07 | 7.600 | 8.100 | 7.500 | 7.860 | 7.860 | 23,400,750 |
| 2024-11-06 | 7.350 | 7.600 | 7.300 | 7.590 | 7.590 | 24,027,809 |
| 2024-11-05 | 7.070 | 7.410 | 7.010 | 7.360 | 7.360 | 20,621,116 |
| 2024-11-04 | 7.180 | 7.250 | 6.950 | 7.070 | 7.070 | 17,479,052 |
| 2024-11-01 | 7.670 | 7.710 | 7.100 | 7.290 | 7.290 | 25,647,945 |
| 2024-10-31 | 7.910 | 8.000 | 7.520 | 7.720 | 7.720 | 33,326,095 |
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.