Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.520 | 3.560 | 3.420 | 3.500 | 3.500 | 4,222,530 |
| 2022-08-04 | 3.480 | 3.520 | 3.420 | 3.520 | 3.520 | 3,189,379 |
| 2022-08-03 | 3.460 | 3.560 | 3.430 | 3.450 | 3.450 | 6,007,900 |
| 2022-08-02 | 3.560 | 3.560 | 3.390 | 3.430 | 3.430 | 5,850,300 |
| 2022-08-01 | 3.630 | 3.650 | 3.570 | 3.580 | 3.580 | 6,452,879 |
| 2022-07-29 | 3.640 | 3.660 | 3.590 | 3.640 | 3.640 | 4,861,405 |
| 2022-07-28 | 3.600 | 3.650 | 3.600 | 3.620 | 3.620 | 3,520,900 |
| 2022-07-27 | 3.570 | 3.610 | 3.560 | 3.600 | 3.600 | 4,146,160 |
| 2022-07-26 | 3.550 | 3.610 | 3.470 | 3.590 | 3.590 | 5,494,260 |
| 2022-07-25 | 3.600 | 3.600 | 3.520 | 3.530 | 3.530 | 4,408,194 |
| 2022-07-22 | 3.540 | 3.610 | 3.510 | 3.570 | 3.570 | 6,038,300 |
| 2022-07-21 | 3.540 | 3.550 | 3.490 | 3.530 | 3.530 | 4,446,360 |
| 2022-07-20 | 3.550 | 3.560 | 3.500 | 3.540 | 3.540 | 6,448,820 |
| 2022-07-19 | 3.490 | 3.550 | 3.460 | 3.530 | 3.530 | 6,270,060 |
| 2022-07-18 | 3.360 | 3.530 | 3.350 | 3.500 | 3.500 | 9,809,340 |
| 2022-07-15 | 3.440 | 3.530 | 3.350 | 3.360 | 3.360 | 8,027,501 |
| 2022-07-14 | 3.500 | 3.540 | 3.420 | 3.440 | 3.440 | 5,256,800 |
| 2022-07-13 | 3.380 | 3.480 | 3.360 | 3.470 | 3.470 | 5,641,085 |
| 2022-07-12 | 3.400 | 3.500 | 3.360 | 3.380 | 3.380 | 6,887,654 |
| 2022-07-11 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 4,635,499 |
| 2022-07-08 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 5,036,742 |
| 2022-07-07 | 3.360 | 3.410 | 3.320 | 3.370 | 3.370 | 3,797,200 |
| 2022-07-06 | 3.350 | 3.360 | 3.290 | 3.340 | 3.340 | 6,356,220 |
| 2022-07-05 | 3.410 | 3.450 | 3.320 | 3.360 | 3.360 | 6,534,000 |
| 2022-07-04 | 3.440 | 3.460 | 3.390 | 3.430 | 3.430 | 6,064,336 |
| 2022-07-01 | 3.520 | 3.540 | 3.420 | 3.470 | 3.470 | 7,688,145 |
| 2022-06-30 | 3.540 | 3.620 | 3.480 | 3.490 | 3.490 | 12,799,333 |
| 2022-06-29 | 3.670 | 3.670 | 3.520 | 3.540 | 3.540 | 14,460,753 |
| 2022-06-28 | 3.620 | 3.710 | 3.580 | 3.670 | 3.670 | 25,367,740 |
| 2022-06-27 | 3.420 | 4.000 | 3.400 | 3.640 | 3.640 | 38,009,281 |
| 2022-06-24 | 3.410 | 3.440 | 3.390 | 3.400 | 3.400 | 4,979,860 |
| 2022-06-23 | 3.350 | 3.450 | 3.350 | 3.410 | 3.410 | 6,339,340 |
| 2022-06-22 | 3.430 | 3.430 | 3.340 | 3.370 | 3.370 | 4,156,713 |
| 2022-06-21 | 3.410 | 3.520 | 3.370 | 3.410 | 3.410 | 6,316,580 |
| 2022-06-20 | 3.390 | 3.410 | 3.360 | 3.410 | 3.410 | 2,983,900 |
| 2022-06-17 | 3.390 | 3.420 | 3.320 | 3.390 | 3.390 | 3,318,760 |
| 2022-06-16 | 3.360 | 3.420 | 3.320 | 3.390 | 3.390 | 3,989,980 |
| 2022-06-15 | 3.340 | 3.390 | 3.330 | 3.350 | 3.350 | 4,000,300 |
| 2022-06-14 | 3.290 | 3.350 | 3.230 | 3.350 | 3.350 | 4,467,500 |
| 2022-06-13 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 2,971,016 |
| 2022-06-10 | 3.240 | 3.340 | 3.240 | 3.290 | 3.290 | 2,607,165 |
| 2022-06-09 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 4,147,842 |
| 2022-06-08 | 3.360 | 3.370 | 3.250 | 3.300 | 3.300 | 4,456,866 |
| 2022-06-07 | 3.450 | 3.450 | 3.310 | 3.350 | 3.350 | 4,294,285 |
| 2022-06-06 | 3.430 | 3.450 | 3.370 | 3.420 | 3.420 | 5,489,065 |
| 2022-06-02 | 3.420 | 3.430 | 3.340 | 3.400 | 3.400 | 3,450,380 |
| 2022-06-01 | 3.420 | 3.450 | 3.350 | 3.400 | 3.400 | 4,608,280 |
| 2022-05-31 | 3.340 | 3.420 | 3.260 | 3.400 | 3.400 | 6,855,580 |
| 2022-05-30 | 3.340 | 3.380 | 3.280 | 3.330 | 3.330 | 3,133,100 |
| 2022-05-27 | 3.270 | 3.350 | 3.270 | 3.330 | 3.330 | 4,667,560 |
| 2022-05-26 | 3.350 | 3.350 | 3.230 | 3.300 | 3.300 | 2,376,100 |
| 2022-05-25 | 3.190 | 3.310 | 3.190 | 3.310 | 3.310 | 3,577,000 |
| 2022-05-24 | 3.390 | 3.420 | 3.200 | 3.220 | 3.220 | 7,600,500 |
| 2022-05-23 | 3.350 | 3.390 | 3.280 | 3.390 | 3.390 | 5,517,809 |
| 2022-05-20 | 3.320 | 3.350 | 3.270 | 3.330 | 3.330 | 4,862,200 |
| 2022-05-19 | 3.220 | 3.320 | 3.200 | 3.290 | 3.290 | 3,851,614 |
| 2022-05-18 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 4,283,120 |
| 2022-05-17 | 3.230 | 3.250 | 3.170 | 3.200 | 3.200 | 3,889,380 |
| 2022-05-16 | 3.220 | 3.250 | 3.190 | 3.250 | 3.250 | 3,795,384 |
| 2022-05-13 | 3.250 | 3.280 | 3.190 | 3.210 | 3.210 | 4,170,100 |
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.