Anshan Senyuan Road Bridge historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.030	8.730	7.990	8.660	8.660	32,569,540
2024-01-24	7.900	8.090	7.670	8.040	8.040	17,362,200
2024-01-23	7.900	8.050	7.740	7.920	7.920	17,901,560
2024-01-22	8.450	8.610	7.810	7.920	7.920	21,733,320
2024-01-19	8.600	8.700	8.520	8.550	8.550	15,712,586
2024-01-18	8.500	8.770	8.260	8.730	8.730	23,983,386
2024-01-17	8.670	8.890	8.560	8.560	8.560	17,580,400
2024-01-16	8.790	8.850	8.550	8.670	8.670	16,695,100
2024-01-15	8.900	9.020	8.730	8.780	8.780	19,688,200
2024-01-12	8.900	9.220	8.860	9.000	9.000	30,016,700
2024-01-11	8.550	9.080	8.530	8.980	8.980	32,564,632
2024-01-10	8.920	8.970	8.490	8.570	8.570	27,312,374
2024-01-09	8.830	9.150	8.790	8.930	8.930	27,706,348
2024-01-08	9.080	9.100	8.780	8.780	8.780	21,212,486
2024-01-05	9.360	9.490	8.890	9.050	9.050	31,057,480
2024-01-04	9.860	9.880	9.300	9.370	9.370	29,648,920
2024-01-03	9.900	10.080	9.660	9.810	9.810	28,792,600
2024-01-02	9.850	10.270	9.600	9.920	9.920	46,124,755
2023-12-29	9.820	10.190	9.730	9.870	9.870	36,918,462
2023-12-28	10.290	10.490	9.820	9.870	9.870	46,729,802
2023-12-27	9.950	10.650	9.870	10.440	10.440	60,581,355
2023-12-26	9.900	10.120	9.520	9.750	9.750	39,012,622
2023-12-25	9.390	10.240	9.390	9.950	9.950	47,500,832
2023-12-22	10.880	10.990	9.500	9.580	9.580	61,018,997
2023-12-21	11.500	11.680	10.450	10.890	10.890	58,376,112
2023-12-20	11.450	12.070	11.330	11.580	11.580	59,527,546
2023-12-19	11.620	11.890	11.030	11.130	11.130	48,289,746
2023-12-18	12.050	12.330	10.980	11.760	11.760	66,940,916
2023-12-15	12.150	12.960	11.670	12.270	12.270	58,741,718
2023-12-14	13.370	13.550	12.000	12.340	12.340	61,460,951
2023-12-13	13.590	13.900	12.350	13.460	13.460	71,962,778
2023-12-12	13.700	13.890	13.160	13.750	13.750	60,324,601
2023-12-11	11.620	13.520	11.620	13.500	13.500	86,455,195
2023-12-08	12.940	12.970	10.710	11.480	11.480	68,498,935
2023-12-07	12.240	13.080	12.240	13.000	13.000	60,966,141
2023-12-06	11.320	12.760	11.300	12.280	12.280	72,925,724
2023-12-05	11.310	11.750	10.910	11.670	11.670	72,215,296
2023-12-04	10.930	11.740	10.810	11.360	11.360	73,333,002
2023-12-01	10.550	11.430	10.390	10.880	10.880	73,548,349
2023-11-30	9.470	10.380	9.460	9.980	9.980	54,037,405
2023-11-29	10.100	10.430	9.680	9.680	9.680	51,592,625
2023-11-28	10.060	10.660	9.420	10.520	10.520	73,560,542
2023-11-27	12.000	12.150	10.330	10.330	10.330	94,977,074
2023-11-24	11.360	13.350	11.360	12.910	12.910	121,139,262
2023-11-23	11.600	12.660	10.810	11.230	11.230	119,428,586
2023-11-22	8.800	10.960	8.800	10.960	10.960	94,479,331
2023-11-21	10.340	10.930	9.130	9.130	9.130	113,065,073
2023-11-20	8.820	10.780	8.720	10.780	10.780	114,262,625
2023-11-17	8.330	9.560	8.210	8.980	8.980	89,093,940
2023-11-16	8.000	8.990	7.810	8.360	8.360	78,512,383
2023-11-15	8.450	8.650	8.100	8.200	8.200	68,993,283
2023-11-14	7.740	8.900	7.620	8.700	8.700	99,979,227
2023-11-13	7.810	8.070	7.520	7.980	7.980	73,827,925
2023-11-10	8.500	8.700	7.610	7.850	7.850	109,466,452
2023-11-09	9.360	9.960	8.970	8.970	8.970	125,568,029
2023-11-08	10.190	10.330	9.140	9.250	9.250	130,388,624
2023-11-07	9.980	10.510	8.950	10.510	10.510	155,391,585
2023-11-06	8.400	8.760	8.100	8.760	8.760	38,279,835
2023-11-03	7.580	8.190	7.010	7.300	7.300	143,920,651
2023-11-02	6.010	6.860	5.900	6.860	6.860	62,648,114

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.