Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.700 | 3.720 | 3.630 | 3.650 | 3.650 | 5,891,881 |
| 2022-02-09 | 3.680 | 3.700 | 3.640 | 3.690 | 3.690 | 6,668,800 |
| 2022-02-08 | 3.630 | 3.700 | 3.590 | 3.700 | 3.700 | 8,460,680 |
| 2022-02-07 | 3.540 | 3.680 | 3.450 | 3.650 | 3.650 | 11,500,560 |
| 2022-01-28 | 3.370 | 3.610 | 3.370 | 3.560 | 3.560 | 9,814,220 |
| 2022-01-27 | 3.480 | 3.530 | 3.320 | 3.350 | 3.350 | 7,222,300 |
| 2022-01-26 | 3.450 | 3.570 | 3.450 | 3.490 | 3.490 | 4,759,400 |
| 2022-01-25 | 3.620 | 3.640 | 3.440 | 3.450 | 3.450 | 7,907,800 |
| 2022-01-24 | 3.730 | 3.730 | 3.610 | 3.630 | 3.630 | 5,034,000 |
| 2022-01-21 | 3.640 | 3.730 | 3.640 | 3.690 | 3.690 | 8,333,201 |
| 2022-01-20 | 3.850 | 3.860 | 3.630 | 3.640 | 3.640 | 12,260,017 |
| 2022-01-19 | 3.750 | 3.860 | 3.740 | 3.840 | 3.840 | 8,772,056 |
| 2022-01-18 | 3.920 | 3.940 | 3.730 | 3.750 | 3.750 | 12,362,759 |
| 2022-01-17 | 3.810 | 3.920 | 3.790 | 3.900 | 3.900 | 9,959,237 |
| 2022-01-14 | 3.890 | 3.950 | 3.790 | 3.810 | 3.810 | 12,640,000 |
| 2022-01-13 | 3.900 | 3.980 | 3.860 | 3.930 | 3.930 | 14,083,340 |
| 2022-01-12 | 3.790 | 3.990 | 3.780 | 3.910 | 3.910 | 17,716,060 |
| 2022-01-11 | 3.850 | 4.060 | 3.810 | 3.810 | 3.810 | 20,595,842 |
| 2022-01-10 | 3.760 | 3.900 | 3.720 | 3.800 | 3.800 | 21,537,815 |
| 2022-01-07 | 4.110 | 4.250 | 3.800 | 3.820 | 3.820 | 43,018,718 |
| 2022-01-06 | 3.840 | 4.050 | 3.810 | 3.980 | 3.980 | 21,321,580 |
| 2022-01-05 | 3.890 | 3.910 | 3.780 | 3.840 | 3.840 | 8,945,600 |
| 2022-01-04 | 3.780 | 3.890 | 3.750 | 3.880 | 3.880 | 12,700,520 |
| 2021-12-31 | 3.740 | 3.830 | 3.700 | 3.770 | 3.770 | 11,420,294 |
| 2021-12-30 | 3.690 | 3.750 | 3.660 | 3.730 | 3.730 | 9,012,460 |
| 2021-12-29 | 3.700 | 3.710 | 3.580 | 3.660 | 3.660 | 10,758,140 |
| 2021-12-28 | 3.690 | 3.740 | 3.600 | 3.700 | 3.700 | 14,291,140 |
| 2021-12-27 | 3.570 | 3.800 | 3.540 | 3.690 | 3.690 | 14,999,420 |
| 2021-12-24 | 3.680 | 3.710 | 3.540 | 3.550 | 3.550 | 8,788,360 |
| 2021-12-23 | 3.740 | 3.760 | 3.650 | 3.660 | 3.660 | 8,609,300 |
| 2021-12-22 | 3.810 | 3.840 | 3.730 | 3.750 | 3.750 | 8,894,600 |
| 2021-12-21 | 3.640 | 3.840 | 3.630 | 3.810 | 3.810 | 13,582,880 |
| 2021-12-20 | 3.640 | 3.700 | 3.610 | 3.630 | 3.630 | 7,149,200 |
| 2021-12-17 | 3.650 | 3.660 | 3.590 | 3.660 | 3.660 | 6,881,800 |
| 2021-12-16 | 3.630 | 3.660 | 3.600 | 3.650 | 3.650 | 7,293,880 |
| 2021-12-15 | 3.570 | 3.630 | 3.550 | 3.620 | 3.620 | 9,167,153 |
| 2021-12-14 | 3.480 | 3.580 | 3.450 | 3.570 | 3.570 | 9,006,494 |
| 2021-12-13 | 3.550 | 3.550 | 3.470 | 3.480 | 3.480 | 8,181,553 |
| 2021-12-10 | 3.530 | 3.590 | 3.500 | 3.550 | 3.550 | 4,689,880 |
| 2021-12-09 | 3.510 | 3.550 | 3.480 | 3.540 | 3.540 | 4,467,000 |
| 2021-12-08 | 3.520 | 3.550 | 3.470 | 3.520 | 3.520 | 4,971,951 |
| 2021-12-07 | 3.550 | 3.580 | 3.460 | 3.510 | 3.510 | 5,150,700 |
| 2021-12-06 | 3.660 | 3.670 | 3.520 | 3.540 | 3.540 | 7,347,556 |
| 2021-12-03 | 3.630 | 3.730 | 3.630 | 3.660 | 3.660 | 4,976,740 |
| 2021-12-02 | 3.720 | 3.730 | 3.630 | 3.650 | 3.650 | 6,369,900 |
| 2021-12-01 | 3.570 | 3.730 | 3.560 | 3.710 | 3.710 | 11,240,420 |
| 2021-11-30 | 3.540 | 3.600 | 3.500 | 3.580 | 3.580 | 8,156,374 |
| 2021-11-29 | 3.450 | 3.560 | 3.440 | 3.500 | 3.500 | 5,706,940 |
| 2021-11-26 | 3.560 | 3.560 | 3.480 | 3.490 | 3.490 | 5,149,000 |
| 2021-11-25 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 5,631,500 |
| 2021-11-24 | 3.550 | 3.580 | 3.510 | 3.550 | 3.550 | 5,898,837 |
| 2021-11-23 | 3.550 | 3.610 | 3.530 | 3.560 | 3.560 | 7,343,685 |
| 2021-11-22 | 3.620 | 3.640 | 3.530 | 3.550 | 3.550 | 8,979,700 |
| 2021-11-19 | 3.560 | 3.680 | 3.530 | 3.600 | 3.600 | 11,598,461 |
| 2021-11-18 | 3.680 | 3.680 | 3.540 | 3.590 | 3.590 | 8,728,477 |
| 2021-11-17 | 3.570 | 3.630 | 3.520 | 3.620 | 3.620 | 8,724,460 |
| 2021-11-16 | 3.550 | 3.640 | 3.510 | 3.540 | 3.540 | 6,722,800 |
| 2021-11-15 | 3.490 | 3.620 | 3.490 | 3.590 | 3.590 | 13,407,900 |
| 2021-11-12 | 3.410 | 3.510 | 3.370 | 3.490 | 3.490 | 13,721,304 |
| 2021-11-11 | 3.470 | 3.540 | 3.420 | 3.430 | 3.430 | 13,180,100 |
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.