Anshan Senyuan Road Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.010	3.040	2.950	3.020	3.020	6,238,016
2023-05-04	2.920	3.050	2.900	3.020	3.020	7,699,680
2023-04-28	2.800	2.940	2.790	2.920	2.920	6,964,200
2023-04-27	2.750	2.830	2.750	2.800	2.800	6,026,500
2023-04-26	2.690	2.760	2.680	2.740	2.740	4,471,236
2023-04-25	2.780	2.780	2.650	2.710	2.710	7,044,080
2023-04-24	2.780	2.810	2.730	2.790	2.790	5,971,160
2023-04-21	2.850	2.860	2.760	2.780	2.780	5,220,960
2023-04-20	2.890	2.910	2.800	2.850	2.850	5,524,150
2023-04-19	2.900	2.930	2.880	2.900	2.900	5,032,800
2023-04-18	2.950	2.960	2.890	2.910	2.910	5,172,100
2023-04-17	2.950	2.970	2.930	2.960	2.960	2,806,500
2023-04-14	2.980	2.990	2.930	2.960	2.960	3,803,020
2023-04-13	2.990	3.010	2.960	2.980	2.980	4,722,550
2023-04-12	2.960	2.990	2.950	2.980	2.980	3,763,702
2023-04-11	2.960	2.970	2.900	2.960	2.960	5,719,720
2023-04-10	3.050	3.060	2.950	2.970	2.970	6,352,600
2023-04-07	3.060	3.060	3.020	3.050	3.050	3,387,500
2023-04-06	3.060	3.090	3.010	3.050	3.050	5,658,720
2023-04-04	3.160	3.160	3.070	3.070	3.070	7,343,500
2023-04-03	3.200	3.200	3.140	3.170	3.170	5,063,800
2023-03-31	3.140	3.200	3.130	3.190	3.190	3,741,300
2023-03-30	3.210	3.220	3.140	3.140	3.140	4,390,000
2023-03-29	3.230	3.230	3.170	3.200	3.200	4,876,122
2023-03-28	3.280	3.280	3.210	3.230	3.230	4,561,723
2023-03-27	3.250	3.280	3.210	3.270	3.270	5,642,600
2023-03-24	3.260	3.260	3.210	3.250	3.250	4,774,400
2023-03-23	3.260	3.270	3.220	3.260	3.260	4,970,000
2023-03-22	3.250	3.270	3.220	3.260	3.260	7,376,740
2023-03-21	3.160	3.240	3.160	3.240	3.240	4,911,260
2023-03-20	3.190	3.200	3.140	3.160	3.160	4,896,200
2023-03-17	3.200	3.250	3.170	3.180	3.180	5,192,400
2023-03-16	3.220	3.250	3.160	3.180	3.180	5,507,600
2023-03-15	3.190	3.260	3.170	3.230	3.230	6,606,900
2023-03-14	3.230	3.240	3.120	3.170	3.170	5,457,800
2023-03-13	3.220	3.250	3.180	3.240	3.240	5,676,300
2023-03-10	3.230	3.270	3.220	3.230	3.230	6,613,100
2023-03-09	3.220	3.260	3.190	3.250	3.250	6,175,200
2023-03-08	3.130	3.220	3.110	3.200	3.200	5,894,081
2023-03-07	3.180	3.200	3.130	3.130	3.130	5,592,440
2023-03-06	3.210	3.240	3.170	3.180	3.180	4,039,200
2023-03-03	3.230	3.240	3.180	3.210	3.210	4,202,200
2023-03-02	3.230	3.260	3.210	3.220	3.220	4,144,700
2023-03-01	3.200	3.240	3.190	3.230	3.230	4,739,289
2023-02-28	3.170	3.200	3.140	3.170	3.170	3,647,800
2023-02-27	3.240	3.240	3.140	3.140	3.140	4,891,920
2023-02-24	3.240	3.240	3.180	3.210	3.210	4,554,000
2023-02-23	3.220	3.290	3.210	3.240	3.240	7,121,800
2023-02-22	3.240	3.260	3.200	3.220	3.220	4,305,500
2023-02-21	3.250	3.280	3.220	3.250	3.250	4,759,922
2023-02-20	3.220	3.270	3.190	3.250	3.250	6,261,340
2023-02-17	3.230	3.290	3.230	3.240	3.240	5,973,600
2023-02-16	3.330	3.350	3.200	3.230	3.230	8,374,641
2023-02-15	3.330	3.340	3.300	3.330	3.330	5,876,800
2023-02-14	3.380	3.380	3.320	3.330	3.330	7,755,433
2023-02-13	3.330	3.400	3.330	3.340	3.340	11,530,280
2023-02-10	3.340	3.410	3.320	3.350	3.350	12,561,756
2023-02-09	3.310	3.440	3.300	3.340	3.340	24,763,280
2023-02-08	3.290	3.440	3.250	3.380	3.380	32,062,598
2023-02-07	3.240	3.270	3.230	3.260	3.260	2,700,300

← NewerPage 15 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.