Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.830 | 10.110 | 9.670 | 9.690 | 9.690 | 8,487,300 |
| 2025-01-22 | 9.800 | 9.800 | 9.600 | 9.630 | 9.630 | 5,699,100 |
| 2025-01-21 | 10.010 | 10.050 | 9.660 | 9.800 | 9.800 | 6,988,700 |
| 2025-01-20 | 9.950 | 10.090 | 9.720 | 9.960 | 9.960 | 8,079,600 |
| 2025-01-17 | 9.780 | 9.850 | 9.540 | 9.720 | 9.720 | 6,681,900 |
| 2025-01-16 | 9.910 | 9.970 | 9.640 | 9.780 | 9.780 | 8,452,680 |
| 2025-01-15 | 9.830 | 9.940 | 9.650 | 9.700 | 9.700 | 8,146,800 |
| 2025-01-14 | 9.430 | 9.850 | 9.400 | 9.840 | 9.840 | 10,368,000 |
| 2025-01-13 | 9.060 | 9.380 | 8.840 | 9.350 | 9.350 | 9,506,600 |
| 2025-01-10 | 9.510 | 9.690 | 9.130 | 9.150 | 9.150 | 7,936,600 |
| 2025-01-09 | 9.500 | 9.720 | 9.470 | 9.570 | 9.570 | 6,592,680 |
| 2025-01-08 | 9.550 | 9.720 | 9.190 | 9.570 | 9.570 | 10,189,200 |
| 2025-01-07 | 9.200 | 9.620 | 9.160 | 9.600 | 9.600 | 9,852,980 |
| 2025-01-06 | 9.390 | 9.440 | 9.020 | 9.170 | 9.170 | 9,525,100 |
| 2025-01-03 | 10.010 | 10.130 | 9.360 | 9.400 | 9.400 | 11,719,000 |
| 2025-01-02 | 10.190 | 10.450 | 9.800 | 9.950 | 9.950 | 10,329,300 |
| 2024-12-31 | 10.660 | 10.730 | 10.240 | 10.240 | 10.240 | 8,767,799 |
| 2024-12-30 | 10.830 | 10.950 | 10.400 | 10.620 | 10.620 | 9,705,150 |
| 2024-12-27 | 10.810 | 11.210 | 10.780 | 10.890 | 10.890 | 10,321,200 |
| 2024-12-26 | 10.760 | 11.250 | 10.700 | 10.890 | 10.890 | 9,736,879 |
| 2024-12-25 | 10.930 | 11.250 | 10.500 | 10.770 | 10.770 | 11,423,320 |
| 2024-12-24 | 11.300 | 11.340 | 10.800 | 11.020 | 11.020 | 14,579,700 |
| 2024-12-23 | 11.970 | 12.090 | 11.180 | 11.220 | 11.220 | 18,415,066 |
| 2024-12-20 | 11.400 | 12.570 | 11.300 | 12.080 | 12.080 | 27,166,286 |
| 2024-12-19 | 11.050 | 11.580 | 10.980 | 11.460 | 11.460 | 12,091,780 |
| 2024-12-18 | 11.210 | 11.500 | 10.960 | 11.240 | 11.240 | 10,733,180 |
| 2024-12-17 | 11.830 | 11.840 | 11.130 | 11.160 | 11.160 | 14,949,000 |
| 2024-12-16 | 12.180 | 12.340 | 11.720 | 11.800 | 11.800 | 15,284,080 |
| 2024-12-13 | 12.700 | 12.930 | 12.230 | 12.290 | 12.290 | 21,164,700 |
| 2024-12-12 | 12.260 | 13.020 | 12.250 | 12.790 | 12.790 | 28,106,267 |
| 2024-12-11 | 12.180 | 12.480 | 12.130 | 12.410 | 12.410 | 13,388,800 |
| 2024-12-10 | 12.350 | 12.660 | 12.200 | 12.220 | 12.220 | 19,034,578 |
| 2024-12-09 | 12.300 | 12.400 | 11.790 | 12.000 | 12.000 | 16,607,278 |
| 2024-12-06 | 12.130 | 12.460 | 11.920 | 12.450 | 12.450 | 18,481,620 |
| 2024-12-05 | 11.780 | 12.220 | 11.780 | 12.170 | 12.170 | 11,410,833 |
| 2024-12-04 | 12.250 | 12.330 | 11.800 | 11.900 | 11.900 | 15,931,401 |
| 2024-12-03 | 12.250 | 12.610 | 12.200 | 12.390 | 12.390 | 14,875,880 |
| 2024-12-02 | 12.260 | 12.400 | 12.160 | 12.290 | 12.290 | 16,038,601 |
| 2024-11-29 | 12.090 | 12.370 | 11.820 | 12.280 | 12.280 | 16,007,801 |
| 2024-11-28 | 12.120 | 12.580 | 12.060 | 12.200 | 12.200 | 18,720,800 |
| 2024-11-27 | 11.570 | 12.190 | 11.140 | 12.130 | 12.130 | 17,502,060 |
| 2024-11-26 | 11.710 | 12.070 | 11.570 | 11.610 | 11.610 | 14,305,440 |
| 2024-11-25 | 11.620 | 11.900 | 11.330 | 11.850 | 11.850 | 16,972,911 |
| 2024-11-22 | 12.220 | 12.430 | 11.650 | 11.730 | 11.730 | 18,708,360 |
| 2024-11-21 | 12.530 | 12.690 | 12.130 | 12.310 | 12.310 | 17,569,086 |
| 2024-11-20 | 12.420 | 12.730 | 12.380 | 12.630 | 12.630 | 16,412,986 |
| 2024-11-19 | 12.100 | 12.500 | 11.850 | 12.450 | 12.450 | 16,489,464 |
| 2024-11-18 | 12.770 | 12.970 | 11.790 | 11.940 | 11.940 | 25,621,635 |
| 2024-11-15 | 13.480 | 13.730 | 12.800 | 12.810 | 12.810 | 21,898,076 |
| 2024-11-14 | 14.050 | 14.080 | 13.400 | 13.530 | 13.530 | 20,854,685 |
| 2024-11-13 | 14.530 | 14.680 | 13.640 | 14.200 | 14.200 | 29,745,294 |
| 2024-11-12 | 15.500 | 15.500 | 14.580 | 14.890 | 14.890 | 28,263,106 |
| 2024-11-11 | 14.820 | 15.310 | 14.500 | 15.270 | 15.270 | 31,707,820 |
| 2024-11-08 | 14.450 | 15.300 | 14.110 | 14.980 | 14.980 | 39,700,080 |
| 2024-11-07 | 13.690 | 14.770 | 13.510 | 14.250 | 14.250 | 30,367,350 |
| 2024-11-06 | 14.090 | 14.380 | 13.600 | 13.800 | 13.800 | 30,790,780 |
| 2024-11-05 | 14.050 | 14.380 | 13.770 | 14.090 | 14.090 | 33,798,800 |
| 2024-11-04 | 13.160 | 14.080 | 13.160 | 13.960 | 13.960 | 34,530,620 |
| 2024-11-01 | 14.750 | 14.750 | 13.000 | 13.240 | 13.240 | 56,220,110 |
| 2024-10-31 | 14.820 | 15.410 | 14.600 | 14.840 | 14.840 | 43,688,486 |
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.