Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.260 | 3.270 | 3.230 | 3.250 | 3.250 | 5,022,200 |
| 2023-02-03 | 3.230 | 3.240 | 3.190 | 3.220 | 3.220 | 4,083,540 |
| 2023-02-02 | 3.230 | 3.250 | 3.200 | 3.230 | 3.230 | 4,094,380 |
| 2023-02-01 | 3.200 | 3.240 | 3.160 | 3.230 | 3.230 | 7,342,327 |
| 2023-01-31 | 3.160 | 3.180 | 3.130 | 3.170 | 3.170 | 5,009,600 |
| 2023-01-30 | 3.080 | 3.160 | 3.070 | 3.160 | 3.160 | 7,458,693 |
| 2023-01-20 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 2,874,000 |
| 2023-01-19 | 3.060 | 3.070 | 3.030 | 3.070 | 3.070 | 2,613,300 |
| 2023-01-18 | 3.030 | 3.060 | 2.980 | 3.050 | 3.050 | 2,953,236 |
| 2023-01-17 | 3.030 | 3.040 | 2.970 | 3.010 | 3.010 | 2,950,453 |
| 2023-01-16 | 2.950 | 3.030 | 2.950 | 3.030 | 3.030 | 3,391,453 |
| 2023-01-13 | 2.980 | 3.000 | 2.950 | 2.980 | 2.980 | 3,187,800 |
| 2023-01-12 | 2.990 | 3.030 | 2.960 | 2.970 | 2.970 | 2,883,080 |
| 2023-01-11 | 3.030 | 3.040 | 2.970 | 2.970 | 2.970 | 4,907,677 |
| 2023-01-10 | 3.040 | 3.090 | 3.020 | 3.020 | 3.020 | 5,739,165 |
| 2023-01-09 | 3.010 | 3.100 | 3.000 | 3.070 | 3.070 | 5,440,263 |
| 2023-01-06 | 3.060 | 3.070 | 3.000 | 3.000 | 3.000 | 3,644,460 |
| 2023-01-05 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 3,962,900 |
| 2023-01-04 | 3.040 | 3.080 | 3.010 | 3.040 | 3.040 | 5,543,918 |
| 2023-01-03 | 2.940 | 3.020 | 2.920 | 3.010 | 3.010 | 5,419,700 |
| 2022-12-30 | 2.910 | 2.940 | 2.900 | 2.920 | 2.920 | 3,497,700 |
| 2022-12-29 | 2.930 | 2.950 | 2.900 | 2.900 | 2.900 | 5,240,693 |
| 2022-12-28 | 2.960 | 2.990 | 2.900 | 2.930 | 2.930 | 4,553,017 |
| 2022-12-27 | 2.990 | 3.000 | 2.950 | 2.990 | 2.990 | 3,028,484 |
| 2022-12-26 | 2.980 | 3.000 | 2.940 | 2.990 | 2.990 | 2,577,700 |
| 2022-12-23 | 2.940 | 2.990 | 2.900 | 2.960 | 2.960 | 4,456,000 |
| 2022-12-22 | 3.040 | 3.040 | 2.940 | 2.950 | 2.950 | 4,348,850 |
| 2022-12-21 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 3,292,160 |
| 2022-12-20 | 3.000 | 3.070 | 2.980 | 3.050 | 3.050 | 4,414,780 |
| 2022-12-19 | 3.120 | 3.120 | 2.990 | 3.010 | 3.010 | 6,119,200 |
| 2022-12-16 | 3.160 | 3.160 | 3.090 | 3.100 | 3.100 | 4,846,140 |
| 2022-12-15 | 3.130 | 3.170 | 3.130 | 3.160 | 3.160 | 4,164,050 |
| 2022-12-14 | 3.150 | 3.190 | 3.120 | 3.130 | 3.130 | 4,508,450 |
| 2022-12-13 | 3.160 | 3.180 | 3.150 | 3.150 | 3.150 | 4,359,100 |
| 2022-12-12 | 3.190 | 3.240 | 3.140 | 3.150 | 3.150 | 5,993,400 |
| 2022-12-09 | 3.210 | 3.250 | 3.160 | 3.210 | 3.210 | 6,419,200 |
| 2022-12-08 | 3.240 | 3.250 | 3.180 | 3.230 | 3.230 | 6,030,634 |
| 2022-12-07 | 3.260 | 3.260 | 3.210 | 3.240 | 3.240 | 5,427,600 |
| 2022-12-06 | 3.300 | 3.310 | 3.230 | 3.260 | 3.260 | 6,722,358 |
| 2022-12-05 | 3.280 | 3.330 | 3.280 | 3.300 | 3.300 | 7,657,100 |
| 2022-12-02 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 6,277,416 |
| 2022-12-01 | 3.240 | 3.280 | 3.220 | 3.250 | 3.250 | 5,464,376 |
| 2022-11-30 | 3.240 | 3.270 | 3.200 | 3.220 | 3.220 | 6,156,044 |
| 2022-11-29 | 3.150 | 3.250 | 3.150 | 3.240 | 3.240 | 7,647,803 |
| 2022-11-28 | 3.150 | 3.170 | 3.110 | 3.140 | 3.140 | 5,274,500 |
| 2022-11-25 | 3.220 | 3.220 | 3.150 | 3.160 | 3.160 | 5,370,400 |
| 2022-11-24 | 3.210 | 3.250 | 3.170 | 3.200 | 3.200 | 6,443,150 |
| 2022-11-23 | 3.250 | 3.250 | 3.150 | 3.190 | 3.190 | 6,178,321 |
| 2022-11-22 | 3.260 | 3.290 | 3.190 | 3.230 | 3.230 | 5,528,687 |
| 2022-11-21 | 3.250 | 3.290 | 3.200 | 3.260 | 3.260 | 7,023,178 |
| 2022-11-18 | 3.300 | 3.330 | 3.260 | 3.270 | 3.270 | 5,837,176 |
| 2022-11-17 | 3.280 | 3.300 | 3.230 | 3.290 | 3.290 | 6,128,875 |
| 2022-11-16 | 3.250 | 3.300 | 3.240 | 3.270 | 3.270 | 6,048,686 |
| 2022-11-15 | 3.210 | 3.250 | 3.210 | 3.240 | 3.240 | 4,910,882 |
| 2022-11-14 | 3.230 | 3.260 | 3.200 | 3.220 | 3.220 | 7,707,100 |
| 2022-11-11 | 3.250 | 3.320 | 3.190 | 3.200 | 3.200 | 10,373,160 |
| 2022-11-10 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 5,519,400 |
| 2022-11-09 | 3.230 | 3.240 | 3.200 | 3.240 | 3.240 | 4,960,438 |
| 2022-11-08 | 3.250 | 3.250 | 3.170 | 3.210 | 3.210 | 5,738,497 |
| 2022-11-07 | 3.190 | 3.220 | 3.160 | 3.220 | 3.220 | 5,745,852 |
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.