Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.500 | 7.710 | 7.400 | 7.640 | 7.640 | 11,454,260 |
| 2024-07-26 | 7.300 | 7.670 | 7.300 | 7.590 | 7.590 | 12,073,460 |
| 2024-07-25 | 7.300 | 7.590 | 7.180 | 7.410 | 7.410 | 13,762,600 |
| 2024-07-24 | 7.500 | 7.900 | 7.390 | 7.410 | 7.410 | 18,396,400 |
| 2024-07-23 | 7.760 | 7.930 | 7.490 | 7.500 | 7.500 | 10,867,400 |
| 2024-07-22 | 7.580 | 7.770 | 7.550 | 7.730 | 7.730 | 12,741,500 |
| 2024-07-19 | 7.310 | 7.980 | 7.280 | 7.650 | 7.650 | 20,083,300 |
| 2024-07-18 | 7.340 | 7.400 | 7.120 | 7.350 | 7.350 | 11,148,580 |
| 2024-07-17 | 7.750 | 7.830 | 7.460 | 7.460 | 7.460 | 8,890,000 |
| 2024-07-16 | 7.770 | 7.870 | 7.570 | 7.780 | 7.780 | 9,125,979 |
| 2024-07-15 | 7.910 | 7.950 | 7.690 | 7.760 | 7.760 | 6,935,900 |
| 2024-07-12 | 8.030 | 8.090 | 7.930 | 7.960 | 7.960 | 8,265,988 |
| 2024-07-11 | 7.910 | 8.070 | 7.810 | 8.070 | 8.070 | 13,053,000 |
| 2024-07-10 | 7.800 | 7.840 | 7.690 | 7.690 | 7.690 | 8,991,890 |
| 2024-07-09 | 7.630 | 7.840 | 7.470 | 7.800 | 7.800 | 12,315,707 |
| 2024-07-08 | 7.960 | 7.980 | 7.610 | 7.630 | 7.630 | 9,984,800 |
| 2024-07-05 | 7.750 | 8.070 | 7.650 | 7.960 | 7.960 | 11,270,490 |
| 2024-07-04 | 8.020 | 8.140 | 7.770 | 7.790 | 7.790 | 13,667,660 |
| 2024-07-03 | 8.260 | 8.260 | 8.000 | 8.050 | 8.050 | 9,999,080 |
| 2024-07-02 | 8.300 | 8.360 | 8.160 | 8.260 | 8.260 | 10,261,806 |
| 2024-07-01 | 8.420 | 8.540 | 8.160 | 8.280 | 8.280 | 10,913,200 |
| 2024-06-28 | 8.330 | 8.770 | 8.310 | 8.470 | 8.470 | 12,445,809 |
| 2024-06-27 | 8.650 | 8.740 | 8.420 | 8.430 | 8.430 | 13,288,802 |
| 2024-06-26 | 8.470 | 8.840 | 8.270 | 8.800 | 8.800 | 15,784,694 |
| 2024-06-25 | 8.650 | 8.790 | 8.250 | 8.360 | 8.360 | 14,121,847 |
| 2024-06-24 | 9.100 | 9.250 | 8.690 | 8.700 | 8.700 | 16,869,147 |
| 2024-06-21 | 8.930 | 9.510 | 8.680 | 9.280 | 9.280 | 23,994,735 |
| 2024-06-20 | 8.990 | 9.540 | 8.930 | 9.080 | 9.080 | 19,352,920 |
| 2024-06-19 | 9.060 | 9.450 | 9.040 | 9.090 | 9.090 | 17,907,700 |
| 2024-06-18 | 8.930 | 9.160 | 8.880 | 9.040 | 9.040 | 11,138,400 |
| 2024-06-17 | 9.150 | 9.190 | 8.880 | 8.920 | 8.920 | 11,068,600 |
| 2024-06-14 | 9.180 | 9.240 | 8.890 | 9.210 | 9.210 | 12,114,200 |
| 2024-06-13 | 9.340 | 9.490 | 9.060 | 9.100 | 9.100 | 16,046,494 |
| 2024-06-12 | 9.050 | 9.390 | 9.020 | 9.250 | 9.250 | 14,800,500 |
| 2024-06-11 | 8.920 | 9.120 | 8.730 | 9.120 | 9.120 | 12,257,094 |
| 2024-06-07 | 8.930 | 9.230 | 8.750 | 9.070 | 9.070 | 17,624,894 |
| 2024-06-06 | 9.350 | 9.460 | 8.700 | 8.730 | 8.730 | 20,424,994 |
| 2024-06-05 | 9.400 | 9.440 | 9.210 | 9.210 | 9.210 | 13,261,400 |
| 2024-06-04 | 9.700 | 9.750 | 9.380 | 9.510 | 9.510 | 15,609,520 |
| 2024-06-03 | 10.020 | 10.120 | 9.610 | 9.780 | 9.780 | 20,597,842 |
| 2024-05-31 | 10.280 | 10.470 | 10.010 | 10.160 | 10.160 | 16,492,278 |
| 2024-05-30 | 10.200 | 10.300 | 9.900 | 9.990 | 9.990 | 20,631,437 |
| 2024-05-29 | 10.200 | 11.160 | 10.190 | 10.540 | 10.540 | 21,387,360 |
| 2024-05-28 | 10.400 | 10.620 | 10.180 | 10.270 | 10.270 | 13,524,516 |
| 2024-05-27 | 10.540 | 10.670 | 10.070 | 10.550 | 10.550 | 18,468,481 |
| 2024-05-24 | 10.670 | 10.990 | 10.300 | 10.310 | 10.310 | 19,510,816 |
| 2024-05-23 | 11.250 | 11.250 | 10.250 | 10.620 | 10.620 | 36,099,186 |
| 2024-05-22 | 11.360 | 11.640 | 11.110 | 11.400 | 11.400 | 21,285,100 |
| 2024-05-21 | 11.540 | 11.780 | 11.330 | 11.490 | 11.490 | 23,301,440 |
| 2024-05-20 | 10.950 | 11.590 | 10.950 | 11.480 | 11.480 | 24,397,664 |
| 2024-05-17 | 11.160 | 11.290 | 10.900 | 11.060 | 11.060 | 25,993,260 |
| 2024-05-16 | 12.040 | 12.190 | 11.350 | 11.380 | 11.380 | 31,012,820 |
| 2024-05-15 | 11.910 | 12.150 | 11.620 | 11.810 | 11.810 | 35,788,500 |
| 2024-05-14 | 11.570 | 12.430 | 11.320 | 12.210 | 12.210 | 50,526,358 |
| 2024-05-13 | 11.060 | 12.320 | 11.060 | 11.790 | 11.790 | 47,004,252 |
| 2024-05-10 | 10.790 | 11.980 | 10.790 | 11.340 | 11.340 | 54,249,994 |
| 2024-05-09 | 11.000 | 11.180 | 10.580 | 10.580 | 10.580 | 44,069,674 |
| 2024-05-08 | 10.500 | 10.570 | 10.080 | 10.220 | 10.220 | 30,984,703 |
| 2024-05-07 | 10.870 | 11.190 | 10.700 | 10.720 | 10.720 | 34,241,900 |
| 2024-05-06 | 10.900 | 11.110 | 10.730 | 10.870 | 10.870 | 34,583,365 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.