Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.380 | 3.390 | 3.310 | 3.310 | 3.310 | 10,586,150 |
| 2023-07-31 | 3.300 | 3.400 | 3.270 | 3.380 | 3.380 | 14,083,156 |
| 2023-07-28 | 3.290 | 3.360 | 3.250 | 3.300 | 3.300 | 12,629,701 |
| 2023-07-27 | 3.260 | 3.330 | 3.250 | 3.320 | 3.320 | 17,600,732 |
| 2023-07-26 | 3.250 | 3.310 | 3.220 | 3.250 | 3.250 | 13,675,723 |
| 2023-07-25 | 3.150 | 3.290 | 3.150 | 3.230 | 3.230 | 15,399,583 |
| 2023-07-24 | 3.100 | 3.190 | 3.060 | 3.170 | 3.170 | 16,264,980 |
| 2023-07-21 | 3.220 | 3.290 | 3.150 | 3.180 | 3.180 | 17,625,286 |
| 2023-07-20 | 3.300 | 3.330 | 3.210 | 3.250 | 3.250 | 20,114,898 |
| 2023-07-19 | 3.320 | 3.410 | 3.250 | 3.340 | 3.340 | 38,972,133 |
| 2023-07-18 | 3.240 | 3.550 | 3.110 | 3.380 | 3.380 | 60,079,812 |
| 2023-07-17 | 3.150 | 3.590 | 3.080 | 3.290 | 3.290 | 43,920,794 |
| 2023-07-14 | 3.120 | 3.140 | 3.070 | 3.130 | 3.130 | 5,626,460 |
| 2023-07-13 | 3.140 | 3.160 | 3.100 | 3.120 | 3.120 | 6,799,000 |
| 2023-07-12 | 3.150 | 3.180 | 3.110 | 3.130 | 3.130 | 3,604,100 |
| 2023-07-11 | 3.140 | 3.150 | 3.090 | 3.150 | 3.150 | 3,971,200 |
| 2023-07-10 | 3.140 | 3.160 | 3.090 | 3.130 | 3.130 | 4,104,820 |
| 2023-07-07 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 4,297,400 |
| 2023-07-06 | 3.110 | 3.180 | 3.090 | 3.140 | 3.140 | 4,840,620 |
| 2023-07-05 | 3.140 | 3.170 | 3.110 | 3.130 | 3.130 | 5,061,000 |
| 2023-07-04 | 3.110 | 3.130 | 3.020 | 3.120 | 3.120 | 3,897,238 |
| 2023-07-03 | 3.130 | 3.140 | 3.060 | 3.100 | 3.100 | 4,595,820 |
| 2023-06-30 | 3.030 | 3.090 | 3.020 | 3.080 | 3.080 | 4,800,902 |
| 2023-06-29 | 2.960 | 3.050 | 2.960 | 3.020 | 3.020 | 4,739,920 |
| 2023-06-28 | 2.960 | 2.980 | 2.880 | 2.970 | 2.970 | 4,738,338 |
| 2023-06-27 | 2.820 | 2.950 | 2.820 | 2.950 | 2.950 | 4,761,100 |
| 2023-06-26 | 2.820 | 2.870 | 2.790 | 2.820 | 2.820 | 3,917,360 |
| 2023-06-21 | 2.840 | 2.870 | 2.810 | 2.830 | 2.830 | 3,461,000 |
| 2023-06-20 | 2.900 | 2.900 | 2.830 | 2.850 | 2.850 | 3,654,294 |
| 2023-06-19 | 2.910 | 2.940 | 2.860 | 2.890 | 2.890 | 2,831,380 |
| 2023-06-16 | 2.920 | 2.950 | 2.900 | 2.900 | 2.900 | 3,071,500 |
| 2023-06-15 | 2.930 | 2.930 | 2.870 | 2.900 | 2.900 | 2,669,940 |
| 2023-06-14 | 2.930 | 2.950 | 2.890 | 2.930 | 2.930 | 3,154,500 |
| 2023-06-13 | 2.940 | 2.970 | 2.930 | 2.930 | 2.930 | 2,353,402 |
| 2023-06-12 | 2.910 | 2.950 | 2.860 | 2.940 | 2.940 | 4,032,000 |
| 2023-06-09 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 3,579,400 |
| 2023-06-08 | 2.970 | 2.990 | 2.940 | 2.950 | 2.950 | 3,514,100 |
| 2023-06-07 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 4,509,580 |
| 2023-06-06 | 3.050 | 3.060 | 2.930 | 2.940 | 2.940 | 6,284,300 |
| 2023-06-05 | 3.030 | 3.080 | 3.010 | 3.050 | 3.050 | 5,612,200 |
| 2023-06-02 | 3.040 | 3.060 | 3.010 | 3.030 | 3.030 | 3,533,740 |
| 2023-06-01 | 3.050 | 3.060 | 2.990 | 3.010 | 3.010 | 6,170,800 |
| 2023-05-31 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 3,254,702 |
| 2023-05-30 | 3.070 | 3.070 | 3.010 | 3.040 | 3.040 | 3,359,300 |
| 2023-05-29 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 4,832,800 |
| 2023-05-26 | 3.060 | 3.100 | 3.020 | 3.050 | 3.050 | 3,729,260 |
| 2023-05-25 | 3.060 | 3.080 | 3.010 | 3.070 | 3.070 | 4,779,200 |
| 2023-05-24 | 3.020 | 3.070 | 2.990 | 3.050 | 3.050 | 3,836,600 |
| 2023-05-23 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 2,667,720 |
| 2023-05-22 | 3.050 | 3.050 | 3.000 | 3.030 | 3.030 | 2,744,500 |
| 2023-05-19 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 3,108,300 |
| 2023-05-18 | 3.060 | 3.070 | 3.010 | 3.050 | 3.050 | 3,911,091 |
| 2023-05-17 | 2.980 | 3.050 | 2.960 | 3.040 | 3.040 | 6,190,750 |
| 2023-05-16 | 3.010 | 3.020 | 2.970 | 2.980 | 2.980 | 3,902,000 |
| 2023-05-15 | 3.040 | 3.050 | 2.990 | 3.010 | 3.010 | 2,909,340 |
| 2023-05-12 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 4,047,900 |
| 2023-05-11 | 3.030 | 3.050 | 3.000 | 3.040 | 3.040 | 3,946,920 |
| 2023-05-10 | 2.980 | 3.030 | 2.950 | 3.020 | 3.020 | 3,681,620 |
| 2023-05-09 | 3.000 | 3.040 | 2.970 | 2.980 | 2.980 | 5,026,600 |
| 2023-05-08 | 3.010 | 3.060 | 3.000 | 3.030 | 3.030 | 3,858,453 |
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.