XiAn Dagang Road Machinery Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.850 | 8.910 | 7.890 | 8.010 | 8.010 | 37,025,701 |
| 2024-10-29 | 8.910 | 9.830 | 8.660 | 9.220 | 9.220 | 46,018,927 |
| 2024-10-28 | 10.300 | 10.300 | 8.630 | 8.880 | 8.880 | 57,659,287 |
| 2024-10-25 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2024-10-24 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2024-10-23 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2024-10-22 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2024-10-21 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2024-10-18 | 7.780 | 8.660 | 7.770 | 8.620 | 8.620 | 33,091,053 |
| 2024-10-17 | 7.770 | 7.970 | 7.510 | 7.850 | 7.850 | 30,003,996 |
| 2024-10-16 | 7.090 | 7.990 | 7.020 | 7.760 | 7.760 | 33,169,370 |
| 2024-10-15 | 6.890 | 7.490 | 6.700 | 7.200 | 7.200 | 24,882,017 |
| 2024-10-14 | 6.960 | 7.050 | 6.500 | 6.960 | 6.960 | 23,722,979 |
| 2024-10-11 | 7.600 | 7.740 | 6.460 | 7.010 | 7.010 | 39,115,038 |
| 2024-10-10 | 6.920 | 8.200 | 6.680 | 8.080 | 8.080 | 45,765,675 |
| 2024-10-09 | 6.580 | 7.990 | 6.290 | 7.020 | 7.020 | 34,701,011 |
| 2024-10-08 | 7.190 | 7.190 | 6.160 | 6.860 | 6.860 | 24,526,491 |
| 2024-09-30 | 5.580 | 6.250 | 5.470 | 6.090 | 6.090 | 20,409,582 |
| 2024-09-27 | 5.130 | 5.490 | 5.130 | 5.420 | 5.420 | 14,300,469 |
| 2024-09-26 | 5.150 | 5.190 | 5.060 | 5.120 | 5.120 | 8,256,795 |
| 2024-09-25 | 5.080 | 5.210 | 5.050 | 5.160 | 5.160 | 7,628,895 |
| 2024-09-24 | 5.030 | 5.120 | 5.020 | 5.070 | 5.070 | 4,773,051 |
| 2024-09-23 | 5.100 | 5.170 | 4.980 | 5.030 | 5.030 | 5,232,000 |
| 2024-09-20 | 5.090 | 5.180 | 5.000 | 5.110 | 5.110 | 5,646,900 |
| 2024-09-19 | 5.110 | 5.270 | 5.060 | 5.140 | 5.140 | 6,714,100 |
| 2024-09-18 | 5.070 | 5.130 | 4.960 | 5.110 | 5.110 | 5,631,405 |
| 2024-09-13 | 5.160 | 5.270 | 5.010 | 5.030 | 5.030 | 7,796,305 |
| 2024-09-12 | 5.050 | 5.220 | 5.050 | 5.190 | 5.190 | 10,450,800 |
| 2024-09-11 | 4.920 | 5.100 | 4.920 | 5.050 | 5.050 | 7,141,535 |
| 2024-09-10 | 4.930 | 4.980 | 4.890 | 4.950 | 4.950 | 4,078,351 |
| 2024-09-09 | 4.880 | 5.000 | 4.840 | 4.930 | 4.930 | 4,365,550 |
| 2024-09-06 | 4.880 | 4.950 | 4.810 | 4.890 | 4.890 | 7,470,717 |
| 2024-09-05 | 4.950 | 5.090 | 4.880 | 4.900 | 4.900 | 7,932,300 |
| 2024-09-04 | 5.110 | 5.130 | 4.950 | 4.960 | 4.960 | 9,369,300 |
| 2024-09-03 | 4.990 | 5.190 | 4.930 | 5.140 | 5.140 | 11,165,300 |
| 2024-09-02 | 4.980 | 5.140 | 4.930 | 5.020 | 5.020 | 11,093,750 |
| 2024-08-30 | 4.850 | 5.200 | 4.800 | 5.070 | 5.070 | 14,787,984 |
| 2024-08-29 | 4.880 | 4.930 | 4.720 | 4.900 | 4.900 | 8,752,868 |
| 2024-08-28 | 4.820 | 5.090 | 4.800 | 4.940 | 4.940 | 13,768,835 |
| 2024-08-27 | 4.820 | 4.940 | 4.600 | 4.930 | 4.930 | 17,144,303 |
| 2024-08-26 | 4.900 | 5.210 | 4.840 | 4.930 | 4.930 | 21,365,249 |
| 2024-08-23 | 4.530 | 5.440 | 4.430 | 5.050 | 5.050 | 20,473,599 |
| 2024-08-22 | 4.660 | 4.710 | 4.530 | 4.530 | 4.530 | 8,456,801 |
| 2024-08-21 | 4.610 | 4.740 | 4.560 | 4.680 | 4.680 | 7,278,400 |
| 2024-08-20 | 4.720 | 4.720 | 4.570 | 4.660 | 4.660 | 9,615,300 |
| 2024-08-19 | 4.490 | 4.750 | 4.460 | 4.670 | 4.670 | 15,623,500 |
| 2024-08-16 | 4.550 | 4.670 | 4.460 | 4.520 | 4.520 | 14,523,500 |
| 2024-08-15 | 4.300 | 4.550 | 4.300 | 4.480 | 4.480 | 12,117,050 |
| 2024-08-14 | 4.380 | 4.530 | 4.350 | 4.360 | 4.360 | 9,244,000 |
| 2024-08-13 | 4.370 | 4.560 | 4.300 | 4.450 | 4.450 | 10,238,200 |
| 2024-08-12 | 4.250 | 4.520 | 4.170 | 4.410 | 4.410 | 11,025,848 |
| 2024-08-09 | 4.280 | 4.560 | 4.270 | 4.340 | 4.340 | 8,234,498 |
| 2024-08-08 | 4.280 | 4.370 | 4.230 | 4.270 | 4.270 | 6,736,748 |
| 2024-08-07 | 4.380 | 4.470 | 4.270 | 4.350 | 4.350 | 8,799,800 |
| 2024-08-06 | 4.460 | 4.470 | 4.330 | 4.430 | 4.430 | 13,522,950 |
| 2024-08-05 | 4.150 | 4.680 | 4.140 | 4.470 | 4.470 | 20,326,947 |
| 2024-08-02 | 4.310 | 4.380 | 4.190 | 4.250 | 4.250 | 10,335,300 |
| 2024-08-01 | 4.180 | 4.580 | 4.160 | 4.380 | 4.380 | 15,479,850 |
| 2024-07-31 | 4.050 | 4.170 | 4.030 | 4.160 | 4.160 | 6,401,902 |
| 2024-07-30 | 4.060 | 4.110 | 3.990 | 4.060 | 4.060 | 4,446,350 |
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.