Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 4,407,900 |
| 2022-11-03 | 3.160 | 3.200 | 3.120 | 3.150 | 3.150 | 4,626,840 |
| 2022-11-02 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 4,878,682 |
| 2022-11-01 | 3.070 | 3.190 | 3.070 | 3.170 | 3.170 | 4,957,689 |
| 2022-10-31 | 2.950 | 3.100 | 2.950 | 3.070 | 3.070 | 7,183,100 |
| 2022-10-28 | 3.140 | 3.170 | 2.990 | 3.030 | 3.030 | 6,674,100 |
| 2022-10-27 | 3.190 | 3.200 | 3.130 | 3.140 | 3.140 | 4,583,400 |
| 2022-10-26 | 3.130 | 3.190 | 3.110 | 3.170 | 3.170 | 5,784,848 |
| 2022-10-25 | 3.110 | 3.140 | 3.030 | 3.110 | 3.110 | 4,402,100 |
| 2022-10-24 | 3.180 | 3.220 | 3.080 | 3.110 | 3.110 | 4,084,610 |
| 2022-10-21 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 3,104,316 |
| 2022-10-20 | 3.140 | 3.220 | 3.130 | 3.170 | 3.170 | 4,036,600 |
| 2022-10-19 | 3.170 | 3.200 | 3.140 | 3.160 | 3.160 | 3,279,200 |
| 2022-10-18 | 3.220 | 3.230 | 3.160 | 3.180 | 3.180 | 3,348,800 |
| 2022-10-17 | 3.150 | 3.210 | 3.110 | 3.190 | 3.190 | 3,367,460 |
| 2022-10-14 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 4,841,403 |
| 2022-10-13 | 3.060 | 3.130 | 3.050 | 3.110 | 3.110 | 2,888,900 |
| 2022-10-12 | 2.990 | 3.090 | 2.950 | 3.080 | 3.080 | 3,527,184 |
| 2022-10-11 | 3.010 | 3.030 | 2.890 | 2.990 | 2.990 | 3,514,384 |
| 2022-10-10 | 3.030 | 3.080 | 2.960 | 2.970 | 2.970 | 4,502,700 |
| 2022-09-30 | 3.030 | 3.050 | 2.990 | 3.010 | 3.010 | 3,573,200 |
| 2022-09-29 | 3.080 | 3.110 | 2.990 | 3.030 | 3.030 | 5,517,900 |
| 2022-09-28 | 3.090 | 3.170 | 3.060 | 3.060 | 3.060 | 6,859,400 |
| 2022-09-27 | 3.060 | 3.150 | 3.040 | 3.130 | 3.130 | 7,233,959 |
| 2022-09-26 | 3.100 | 3.140 | 3.030 | 3.040 | 3.040 | 6,268,580 |
| 2022-09-23 | 3.200 | 3.210 | 3.120 | 3.150 | 3.150 | 5,644,880 |
| 2022-09-22 | 3.250 | 3.290 | 3.170 | 3.190 | 3.190 | 7,092,000 |
| 2022-09-21 | 3.200 | 3.290 | 3.130 | 3.260 | 3.260 | 5,151,000 |
| 2022-09-20 | 3.130 | 3.220 | 3.130 | 3.190 | 3.190 | 5,740,820 |
| 2022-09-19 | 3.290 | 3.290 | 3.080 | 3.110 | 3.110 | 7,355,420 |
| 2022-09-16 | 3.340 | 3.340 | 3.180 | 3.240 | 3.240 | 4,700,808 |
| 2022-09-15 | 3.440 | 3.440 | 3.280 | 3.330 | 3.330 | 4,419,900 |
| 2022-09-14 | 3.430 | 3.450 | 3.400 | 3.420 | 3.420 | 3,433,800 |
| 2022-09-13 | 3.440 | 3.500 | 3.400 | 3.460 | 3.460 | 5,661,000 |
| 2022-09-09 | 3.540 | 3.540 | 3.410 | 3.420 | 3.420 | 5,727,500 |
| 2022-09-08 | 3.540 | 3.580 | 3.500 | 3.500 | 3.500 | 4,369,352 |
| 2022-09-07 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 3,480,500 |
| 2022-09-06 | 3.550 | 3.570 | 3.520 | 3.560 | 3.560 | 5,037,588 |
| 2022-09-05 | 3.510 | 3.630 | 3.490 | 3.540 | 3.540 | 5,948,400 |
| 2022-09-02 | 3.390 | 3.530 | 3.360 | 3.520 | 3.520 | 6,001,860 |
| 2022-09-01 | 3.410 | 3.470 | 3.370 | 3.390 | 3.390 | 4,879,900 |
| 2022-08-31 | 3.510 | 3.540 | 3.380 | 3.400 | 3.400 | 5,360,640 |
| 2022-08-30 | 3.540 | 3.560 | 3.470 | 3.510 | 3.510 | 5,920,740 |
| 2022-08-29 | 3.360 | 3.530 | 3.290 | 3.480 | 3.480 | 6,427,920 |
| 2022-08-26 | 3.510 | 3.550 | 3.400 | 3.400 | 3.400 | 5,507,300 |
| 2022-08-25 | 3.510 | 3.530 | 3.430 | 3.490 | 3.490 | 4,463,120 |
| 2022-08-24 | 3.630 | 3.630 | 3.470 | 3.500 | 3.500 | 5,128,600 |
| 2022-08-23 | 3.590 | 3.640 | 3.550 | 3.620 | 3.620 | 3,637,727 |
| 2022-08-22 | 3.600 | 3.620 | 3.550 | 3.600 | 3.600 | 3,793,660 |
| 2022-08-19 | 3.670 | 3.690 | 3.580 | 3.600 | 3.600 | 4,346,920 |
| 2022-08-18 | 3.640 | 3.690 | 3.620 | 3.650 | 3.650 | 4,302,700 |
| 2022-08-17 | 3.690 | 3.710 | 3.640 | 3.680 | 3.680 | 3,677,800 |
| 2022-08-16 | 3.660 | 3.690 | 3.630 | 3.690 | 3.690 | 4,381,400 |
| 2022-08-15 | 3.610 | 3.640 | 3.570 | 3.640 | 3.640 | 4,292,354 |
| 2022-08-12 | 3.620 | 3.680 | 3.620 | 3.640 | 3.640 | 3,870,654 |
| 2022-08-11 | 3.630 | 3.690 | 3.610 | 3.650 | 3.650 | 6,055,400 |
| 2022-08-10 | 3.610 | 3.650 | 3.580 | 3.630 | 3.630 | 4,091,040 |
| 2022-08-09 | 3.590 | 3.630 | 3.560 | 3.610 | 3.610 | 4,938,920 |
| 2022-08-08 | 3.470 | 3.590 | 3.440 | 3.590 | 3.590 | 5,319,420 |
| 2022-08-05 | 3.520 | 3.560 | 3.420 | 3.500 | 3.500 | 4,222,530 |
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.