Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 10.900 | 11.110 | 10.730 | 10.870 | 10.870 | 34,583,365 |
| 2024-04-30 | 10.660 | 11.210 | 10.450 | 10.930 | 10.930 | 60,996,780 |
| 2024-04-29 | 10.610 | 10.920 | 10.370 | 10.760 | 10.760 | 71,808,421 |
| 2024-04-26 | 9.790 | 11.040 | 9.410 | 11.040 | 11.040 | 64,696,741 |
| 2024-04-25 | 9.500 | 9.600 | 9.180 | 9.200 | 9.200 | 26,130,900 |
| 2024-04-24 | 9.060 | 9.660 | 8.960 | 9.580 | 9.580 | 30,550,320 |
| 2024-04-23 | 9.000 | 9.270 | 8.910 | 8.930 | 8.930 | 20,924,220 |
| 2024-04-22 | 9.020 | 9.100 | 8.660 | 8.860 | 8.860 | 18,877,046 |
| 2024-04-19 | 9.680 | 9.690 | 9.190 | 9.230 | 9.230 | 20,791,800 |
| 2024-04-18 | 9.520 | 9.760 | 9.100 | 9.570 | 9.570 | 28,960,006 |
| 2024-04-17 | 8.720 | 9.990 | 8.720 | 9.810 | 9.810 | 43,974,774 |
| 2024-04-16 | 9.570 | 9.570 | 8.350 | 8.350 | 8.350 | 30,174,560 |
| 2024-04-15 | 10.460 | 10.460 | 9.160 | 9.490 | 9.490 | 34,562,586 |
| 2024-04-12 | 10.660 | 10.700 | 10.250 | 10.510 | 10.510 | 19,419,080 |
| 2024-04-11 | 10.380 | 10.710 | 10.230 | 10.550 | 10.550 | 22,729,840 |
| 2024-04-10 | 10.560 | 10.760 | 10.260 | 10.360 | 10.360 | 23,437,573 |
| 2024-04-09 | 10.800 | 10.800 | 10.310 | 10.510 | 10.510 | 22,132,713 |
| 2024-04-08 | 11.100 | 11.150 | 10.750 | 10.840 | 10.840 | 22,362,447 |
| 2024-04-03 | 11.470 | 11.500 | 10.850 | 10.970 | 10.970 | 26,633,660 |
| 2024-04-02 | 11.800 | 11.850 | 11.130 | 11.380 | 11.380 | 31,681,520 |
| 2024-04-01 | 11.590 | 12.190 | 11.580 | 11.780 | 11.780 | 40,774,133 |
| 2024-03-29 | 11.200 | 11.570 | 11.030 | 11.370 | 11.370 | 14,519,098 |
| 2024-03-28 | 10.820 | 11.480 | 10.820 | 11.350 | 11.350 | 37,571,326 |
| 2024-03-27 | 11.490 | 11.620 | 10.710 | 10.750 | 10.750 | 41,863,501 |
| 2024-03-26 | 12.400 | 12.950 | 11.580 | 11.660 | 11.660 | 54,096,300 |
| 2024-03-25 | 12.950 | 13.640 | 12.650 | 12.700 | 12.700 | 57,955,340 |
| 2024-03-22 | 12.510 | 13.200 | 12.260 | 12.930 | 12.930 | 51,525,287 |
| 2024-03-21 | 12.500 | 13.060 | 12.410 | 12.640 | 12.640 | 42,909,920 |
| 2024-03-20 | 12.790 | 13.180 | 12.380 | 12.690 | 12.690 | 51,488,547 |
| 2024-03-19 | 12.800 | 13.870 | 12.700 | 13.100 | 13.100 | 65,179,287 |
| 2024-03-18 | 12.810 | 13.330 | 12.650 | 13.040 | 13.040 | 46,863,080 |
| 2024-03-15 | 12.700 | 12.890 | 12.500 | 12.860 | 12.860 | 35,184,610 |
| 2024-03-14 | 12.870 | 13.110 | 12.450 | 12.710 | 12.710 | 54,124,080 |
| 2024-03-13 | 14.080 | 14.090 | 13.220 | 13.320 | 13.320 | 56,573,826 |
| 2024-03-12 | 14.440 | 15.150 | 13.420 | 13.870 | 13.870 | 78,059,911 |
| 2024-03-11 | 13.550 | 14.770 | 13.550 | 14.440 | 14.440 | 79,139,681 |
| 2024-03-08 | 13.200 | 13.830 | 12.770 | 13.450 | 13.450 | 64,959,115 |
| 2024-03-07 | 13.750 | 14.110 | 12.730 | 13.010 | 13.010 | 82,835,720 |
| 2024-03-06 | 13.800 | 14.400 | 13.370 | 14.150 | 14.150 | 90,935,910 |
| 2024-03-05 | 13.460 | 14.860 | 13.260 | 13.760 | 13.760 | 125,699,768 |
| 2024-03-04 | 11.730 | 13.930 | 11.450 | 13.930 | 13.930 | 129,995,275 |
| 2024-03-01 | 11.270 | 12.270 | 11.000 | 11.610 | 11.610 | 77,141,368 |
| 2024-02-29 | 11.000 | 11.950 | 11.000 | 11.370 | 11.370 | 80,768,482 |
| 2024-02-28 | 12.300 | 12.690 | 10.900 | 10.920 | 10.920 | 101,089,922 |
| 2024-02-27 | 11.190 | 12.770 | 10.900 | 12.770 | 12.770 | 113,716,143 |
| 2024-02-26 | 10.620 | 12.250 | 10.320 | 11.670 | 11.670 | 122,491,316 |
| 2024-02-23 | 11.030 | 11.380 | 10.230 | 11.100 | 11.100 | 123,463,547 |
| 2024-02-22 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 20,201,843 |
| 2024-02-21 | 7.700 | 8.280 | 7.680 | 7.900 | 7.900 | 50,343,883 |
| 2024-02-20 | 7.380 | 8.300 | 7.290 | 7.940 | 7.940 | 59,685,441 |
| 2024-02-19 | 7.100 | 7.790 | 6.990 | 7.640 | 7.640 | 66,946,918 |
| 2024-02-08 | 6.780 | 7.080 | 6.400 | 6.810 | 6.810 | 47,837,270 |
| 2024-02-07 | 6.760 | 7.290 | 6.320 | 6.700 | 6.700 | 49,720,240 |
| 2024-02-06 | 6.200 | 6.990 | 5.980 | 6.830 | 6.830 | 44,409,120 |
| 2024-02-05 | 7.460 | 7.500 | 6.250 | 6.380 | 6.380 | 44,713,917 |
| 2024-02-02 | 8.320 | 8.500 | 7.300 | 7.530 | 7.530 | 51,991,620 |
| 2024-02-01 | 8.690 | 9.140 | 8.380 | 8.470 | 8.470 | 45,190,073 |
| 2024-01-31 | 9.060 | 9.420 | 8.610 | 8.750 | 8.750 | 52,699,800 |
| 2024-01-30 | 9.700 | 9.900 | 8.810 | 8.990 | 8.990 | 61,753,791 |
| 2024-01-29 | 9.180 | 10.870 | 9.140 | 9.870 | 9.870 | 84,961,626 |
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.