Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.200 | 5.720 | 4.210 | 5.720 | 5.720 | 105,653,834 |
| 2023-10-31 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2023-10-30 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2023-10-27 | 4.170 | 4.970 | 4.170 | 4.770 | 4.770 | 82,297,571 |
| 2023-10-26 | 4.080 | 4.180 | 3.990 | 4.140 | 4.140 | 29,562,240 |
| 2023-10-25 | 4.030 | 4.220 | 3.970 | 4.130 | 4.130 | 42,108,384 |
| 2023-10-24 | 3.760 | 3.960 | 3.710 | 3.950 | 3.950 | 25,009,700 |
| 2023-10-23 | 3.950 | 3.960 | 3.620 | 3.780 | 3.780 | 34,640,410 |
| 2023-10-20 | 3.840 | 4.050 | 3.770 | 3.950 | 3.950 | 40,663,987 |
| 2023-10-19 | 3.760 | 3.940 | 3.720 | 3.840 | 3.840 | 23,468,248 |
| 2023-10-18 | 3.780 | 3.900 | 3.720 | 3.760 | 3.760 | 19,430,800 |
| 2023-10-17 | 3.650 | 3.790 | 3.630 | 3.790 | 3.790 | 14,678,047 |
| 2023-10-16 | 3.600 | 3.690 | 3.560 | 3.670 | 3.670 | 9,475,100 |
| 2023-10-13 | 3.620 | 3.640 | 3.560 | 3.600 | 3.600 | 8,260,400 |
| 2023-10-12 | 3.650 | 3.670 | 3.590 | 3.630 | 3.630 | 7,296,187 |
| 2023-10-11 | 3.750 | 3.750 | 3.590 | 3.650 | 3.650 | 10,336,300 |
| 2023-10-10 | 3.790 | 3.800 | 3.690 | 3.740 | 3.740 | 12,895,900 |
| 2023-10-09 | 3.710 | 3.800 | 3.680 | 3.780 | 3.780 | 16,328,900 |
| 2023-09-28 | 3.590 | 3.730 | 3.560 | 3.710 | 3.710 | 15,195,449 |
| 2023-09-27 | 3.580 | 3.620 | 3.530 | 3.570 | 3.570 | 13,314,200 |
| 2023-09-26 | 3.650 | 3.660 | 3.570 | 3.590 | 3.590 | 17,317,800 |
| 2023-09-25 | 3.750 | 3.830 | 3.620 | 3.660 | 3.660 | 22,071,459 |
| 2023-09-22 | 3.630 | 3.730 | 3.540 | 3.710 | 3.710 | 32,946,060 |
| 2023-09-21 | 3.530 | 3.750 | 3.530 | 3.640 | 3.640 | 30,982,500 |
| 2023-09-20 | 3.630 | 3.670 | 3.500 | 3.570 | 3.570 | 29,606,621 |
| 2023-09-19 | 3.480 | 3.850 | 3.460 | 3.660 | 3.660 | 46,824,261 |
| 2023-09-18 | 3.340 | 3.510 | 3.310 | 3.470 | 3.470 | 13,230,500 |
| 2023-09-15 | 3.370 | 3.390 | 3.310 | 3.330 | 3.330 | 6,171,600 |
| 2023-09-14 | 3.460 | 3.460 | 3.340 | 3.360 | 3.360 | 6,122,100 |
| 2023-09-13 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 5,973,200 |
| 2023-09-12 | 3.470 | 3.480 | 3.390 | 3.440 | 3.440 | 7,278,100 |
| 2023-09-11 | 3.510 | 3.520 | 3.410 | 3.460 | 3.460 | 9,128,600 |
| 2023-09-08 | 3.410 | 3.530 | 3.400 | 3.490 | 3.490 | 11,338,100 |
| 2023-09-07 | 3.490 | 3.520 | 3.410 | 3.430 | 3.430 | 9,019,400 |
| 2023-09-06 | 3.360 | 3.500 | 3.340 | 3.490 | 3.490 | 12,910,800 |
| 2023-09-05 | 3.430 | 3.430 | 3.350 | 3.370 | 3.370 | 8,848,284 |
| 2023-09-04 | 3.360 | 3.440 | 3.350 | 3.430 | 3.430 | 12,039,558 |
| 2023-09-01 | 3.470 | 3.520 | 3.350 | 3.360 | 3.360 | 15,923,250 |
| 2023-08-31 | 3.470 | 3.720 | 3.420 | 3.430 | 3.430 | 28,328,820 |
| 2023-08-30 | 3.460 | 3.490 | 3.410 | 3.440 | 3.440 | 13,304,324 |
| 2023-08-29 | 3.270 | 3.460 | 3.250 | 3.460 | 3.460 | 15,578,812 |
| 2023-08-28 | 3.390 | 3.400 | 3.260 | 3.300 | 3.300 | 14,911,000 |
| 2023-08-25 | 3.260 | 3.370 | 3.220 | 3.240 | 3.240 | 15,056,800 |
| 2023-08-24 | 3.280 | 3.340 | 3.200 | 3.230 | 3.230 | 8,079,100 |
| 2023-08-23 | 3.330 | 3.360 | 3.280 | 3.280 | 3.280 | 8,477,816 |
| 2023-08-22 | 3.420 | 3.440 | 3.260 | 3.330 | 3.330 | 11,593,060 |
| 2023-08-21 | 3.450 | 3.520 | 3.380 | 3.400 | 3.400 | 11,198,000 |
| 2023-08-18 | 3.400 | 3.470 | 3.370 | 3.450 | 3.450 | 14,144,100 |
| 2023-08-17 | 3.300 | 3.440 | 3.250 | 3.430 | 3.430 | 11,751,260 |
| 2023-08-16 | 3.300 | 3.350 | 3.260 | 3.320 | 3.320 | 6,066,640 |
| 2023-08-15 | 3.290 | 3.350 | 3.290 | 3.320 | 3.320 | 5,864,000 |
| 2023-08-14 | 3.280 | 3.340 | 3.260 | 3.310 | 3.310 | 6,406,040 |
| 2023-08-11 | 3.320 | 3.340 | 3.280 | 3.290 | 3.290 | 9,448,320 |
| 2023-08-10 | 3.310 | 3.350 | 3.270 | 3.310 | 3.310 | 8,705,600 |
| 2023-08-09 | 3.320 | 3.360 | 3.250 | 3.300 | 3.300 | 8,459,400 |
| 2023-08-08 | 3.330 | 3.440 | 3.310 | 3.350 | 3.350 | 12,085,200 |
| 2023-08-07 | 3.270 | 3.330 | 3.250 | 3.290 | 3.290 | 8,756,440 |
| 2023-08-04 | 3.360 | 3.380 | 3.280 | 3.280 | 3.280 | 9,346,557 |
| 2023-08-03 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 9,853,220 |
| 2023-08-02 | 3.320 | 3.430 | 3.290 | 3.370 | 3.370 | 15,499,500 |
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.