Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.150 | 3.230 | 3.130 | 3.210 | 3.210 | 5,379,200 |
| 2022-05-11 | 3.210 | 3.270 | 3.160 | 3.170 | 3.170 | 6,991,449 |
| 2022-05-10 | 3.110 | 3.260 | 3.070 | 3.210 | 3.210 | 7,505,900 |
| 2022-05-09 | 3.060 | 3.160 | 3.040 | 3.140 | 3.140 | 3,321,000 |
| 2022-05-06 | 3.040 | 3.110 | 3.020 | 3.060 | 3.060 | 4,113,598 |
| 2022-05-05 | 3.200 | 3.200 | 3.020 | 3.140 | 3.140 | 5,739,640 |
| 2022-04-29 | 3.000 | 3.170 | 2.980 | 3.140 | 3.140 | 6,992,480 |
| 2022-04-28 | 3.090 | 3.120 | 2.920 | 2.940 | 2.940 | 6,500,180 |
| 2022-04-27 | 3.100 | 3.220 | 2.900 | 3.140 | 3.140 | 11,485,000 |
| 2022-04-26 | 3.120 | 3.220 | 3.010 | 3.070 | 3.070 | 10,109,780 |
| 2022-04-25 | 3.500 | 3.500 | 3.150 | 3.170 | 3.170 | 10,155,480 |
| 2022-04-22 | 3.480 | 3.640 | 3.380 | 3.570 | 3.570 | 7,793,360 |
| 2022-04-21 | 3.760 | 3.760 | 3.450 | 3.480 | 3.480 | 11,580,260 |
| 2022-04-20 | 3.810 | 3.820 | 3.710 | 3.770 | 3.770 | 6,710,800 |
| 2022-04-19 | 3.590 | 3.850 | 3.580 | 3.790 | 3.790 | 11,781,300 |
| 2022-04-18 | 3.600 | 3.660 | 3.500 | 3.640 | 3.640 | 6,505,900 |
| 2022-04-15 | 3.940 | 3.940 | 3.630 | 3.680 | 3.680 | 18,849,440 |
| 2022-04-14 | 3.810 | 3.950 | 3.790 | 3.850 | 3.850 | 13,448,423 |
| 2022-04-13 | 3.910 | 3.930 | 3.760 | 3.780 | 3.780 | 12,467,843 |
| 2022-04-12 | 3.800 | 4.050 | 3.710 | 3.960 | 3.960 | 16,700,400 |
| 2022-04-11 | 3.950 | 4.000 | 3.820 | 3.840 | 3.840 | 16,767,540 |
| 2022-04-08 | 3.840 | 4.080 | 3.830 | 4.020 | 4.020 | 26,504,680 |
| 2022-04-07 | 3.920 | 3.990 | 3.850 | 3.860 | 3.860 | 10,509,603 |
| 2022-04-06 | 3.850 | 4.000 | 3.800 | 3.990 | 3.990 | 17,663,949 |
| 2022-04-01 | 3.800 | 3.910 | 3.720 | 3.890 | 3.890 | 26,228,948 |
| 2022-03-31 | 3.860 | 4.050 | 3.780 | 3.970 | 3.970 | 34,217,814 |
| 2022-03-30 | 3.790 | 3.800 | 3.720 | 3.790 | 3.790 | 10,172,500 |
| 2022-03-29 | 3.910 | 3.910 | 3.770 | 3.790 | 3.790 | 12,515,960 |
| 2022-03-28 | 3.810 | 3.960 | 3.750 | 3.910 | 3.910 | 14,180,020 |
| 2022-03-25 | 3.790 | 3.920 | 3.760 | 3.870 | 3.870 | 16,802,660 |
| 2022-03-24 | 3.770 | 3.860 | 3.710 | 3.790 | 3.790 | 11,236,460 |
| 2022-03-23 | 3.860 | 3.870 | 3.770 | 3.800 | 3.800 | 6,300,900 |
| 2022-03-22 | 3.850 | 3.880 | 3.810 | 3.860 | 3.860 | 11,291,200 |
| 2022-03-21 | 3.750 | 3.920 | 3.720 | 3.900 | 3.900 | 18,004,700 |
| 2022-03-18 | 3.520 | 3.770 | 3.520 | 3.760 | 3.760 | 13,171,160 |
| 2022-03-17 | 3.590 | 3.590 | 3.520 | 3.550 | 3.550 | 5,866,700 |
| 2022-03-16 | 3.400 | 3.570 | 3.390 | 3.550 | 3.550 | 8,007,740 |
| 2022-03-15 | 3.480 | 3.540 | 3.360 | 3.360 | 3.360 | 8,198,500 |
| 2022-03-14 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 7,650,440 |
| 2022-03-11 | 3.460 | 3.560 | 3.410 | 3.540 | 3.540 | 4,965,200 |
| 2022-03-10 | 3.530 | 3.590 | 3.510 | 3.510 | 3.510 | 5,359,400 |
| 2022-03-09 | 3.570 | 3.600 | 3.330 | 3.470 | 3.470 | 7,540,400 |
| 2022-03-08 | 3.650 | 3.680 | 3.500 | 3.560 | 3.560 | 6,157,200 |
| 2022-03-07 | 3.700 | 3.750 | 3.630 | 3.660 | 3.660 | 5,489,800 |
| 2022-03-04 | 3.780 | 3.790 | 3.680 | 3.700 | 3.700 | 9,961,160 |
| 2022-03-03 | 3.780 | 3.830 | 3.760 | 3.790 | 3.790 | 5,199,500 |
| 2022-03-02 | 3.770 | 3.820 | 3.750 | 3.790 | 3.790 | 6,836,980 |
| 2022-03-01 | 3.700 | 3.790 | 3.680 | 3.770 | 3.770 | 7,557,540 |
| 2022-02-28 | 3.720 | 3.740 | 3.630 | 3.680 | 3.680 | 5,727,500 |
| 2022-02-25 | 3.710 | 3.820 | 3.680 | 3.730 | 3.730 | 9,456,900 |
| 2022-02-24 | 3.670 | 3.850 | 3.650 | 3.730 | 3.730 | 20,495,031 |
| 2022-02-23 | 3.690 | 3.720 | 3.620 | 3.700 | 3.700 | 5,634,700 |
| 2022-02-22 | 3.700 | 3.750 | 3.640 | 3.680 | 3.680 | 6,738,300 |
| 2022-02-21 | 3.600 | 3.730 | 3.580 | 3.710 | 3.710 | 8,604,900 |
| 2022-02-18 | 3.550 | 3.620 | 3.510 | 3.610 | 3.610 | 4,415,852 |
| 2022-02-17 | 3.580 | 3.670 | 3.520 | 3.560 | 3.560 | 6,532,800 |
| 2022-02-16 | 3.520 | 3.630 | 3.520 | 3.600 | 3.600 | 7,004,500 |
| 2022-02-15 | 3.600 | 3.600 | 3.470 | 3.500 | 3.500 | 6,460,700 |
| 2022-02-14 | 3.550 | 3.640 | 3.530 | 3.590 | 3.590 | 4,140,100 |
| 2022-02-11 | 3.660 | 3.670 | 3.560 | 3.570 | 3.570 | 6,461,000 |
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.