Anshan Senyuan Road Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.500 | 15.960 | 14.560 | 15.010 | 15.010 | 54,523,233 |
| 2024-10-29 | 15.800 | 16.460 | 15.400 | 15.830 | 15.830 | 59,253,134 |
| 2024-10-28 | 14.820 | 17.260 | 14.440 | 16.550 | 16.550 | 74,616,094 |
| 2024-10-25 | 14.360 | 15.350 | 14.090 | 14.540 | 14.540 | 69,809,266 |
| 2024-10-24 | 13.000 | 14.330 | 12.820 | 13.890 | 13.890 | 49,383,935 |
| 2024-10-23 | 13.630 | 14.650 | 13.310 | 13.500 | 13.500 | 54,615,125 |
| 2024-10-22 | 13.580 | 13.960 | 12.920 | 13.750 | 13.750 | 66,443,021 |
| 2024-10-21 | 11.960 | 13.800 | 11.960 | 13.580 | 13.580 | 71,596,263 |
| 2024-10-18 | 10.920 | 11.950 | 10.900 | 11.730 | 11.730 | 49,566,475 |
| 2024-10-17 | 11.380 | 11.700 | 10.970 | 11.020 | 11.020 | 45,989,653 |
| 2024-10-16 | 10.870 | 12.170 | 10.770 | 11.460 | 11.460 | 67,622,544 |
| 2024-10-15 | 10.330 | 12.420 | 10.180 | 11.260 | 11.260 | 87,134,385 |
| 2024-10-14 | 9.580 | 10.370 | 9.400 | 10.350 | 10.350 | 31,010,932 |
| 2024-10-11 | 10.030 | 10.030 | 9.220 | 9.410 | 9.410 | 24,804,615 |
| 2024-10-10 | 10.000 | 10.420 | 9.640 | 9.900 | 9.900 | 31,213,874 |
| 2024-10-09 | 11.200 | 11.310 | 9.750 | 9.780 | 9.780 | 51,816,980 |
| 2024-10-08 | 12.420 | 12.440 | 10.810 | 12.010 | 12.010 | 58,672,791 |
| 2024-09-30 | 9.410 | 10.640 | 9.390 | 10.440 | 10.440 | 54,854,560 |
| 2024-09-27 | 8.710 | 9.320 | 8.660 | 9.140 | 9.140 | 38,824,360 |
| 2024-09-26 | 8.400 | 8.770 | 8.310 | 8.660 | 8.660 | 33,543,600 |
| 2024-09-25 | 8.290 | 8.830 | 8.240 | 8.410 | 8.410 | 44,134,660 |
| 2024-09-24 | 7.680 | 8.170 | 7.610 | 8.070 | 8.070 | 30,744,265 |
| 2024-09-23 | 7.840 | 7.950 | 7.550 | 7.640 | 7.640 | 24,262,786 |
| 2024-09-20 | 8.200 | 8.360 | 7.850 | 7.980 | 7.980 | 29,814,200 |
| 2024-09-19 | 7.810 | 8.230 | 7.810 | 7.890 | 7.890 | 33,870,200 |
| 2024-09-18 | 8.500 | 8.500 | 7.640 | 7.660 | 7.660 | 55,522,339 |
| 2024-09-13 | 7.950 | 9.280 | 7.850 | 9.060 | 9.060 | 71,850,013 |
| 2024-09-12 | 7.950 | 8.580 | 7.710 | 7.730 | 7.730 | 26,018,554 |
| 2024-09-11 | 7.820 | 7.930 | 7.660 | 7.740 | 7.740 | 16,924,900 |
| 2024-09-10 | 7.520 | 8.080 | 7.460 | 7.980 | 7.980 | 27,548,876 |
| 2024-09-09 | 7.480 | 7.770 | 7.410 | 7.540 | 7.540 | 13,913,490 |
| 2024-09-06 | 7.550 | 7.640 | 7.440 | 7.490 | 7.490 | 8,458,769 |
| 2024-09-05 | 7.650 | 7.730 | 7.470 | 7.550 | 7.550 | 9,622,244 |
| 2024-09-04 | 7.870 | 7.930 | 7.440 | 7.550 | 7.550 | 16,326,976 |
| 2024-09-03 | 7.590 | 8.280 | 7.590 | 7.890 | 7.890 | 21,190,393 |
| 2024-09-02 | 7.840 | 7.960 | 7.560 | 7.580 | 7.580 | 16,994,500 |
| 2024-08-30 | 7.440 | 8.100 | 7.430 | 7.800 | 7.800 | 30,256,329 |
| 2024-08-29 | 6.740 | 7.870 | 6.740 | 7.440 | 7.440 | 32,361,237 |
| 2024-08-28 | 6.690 | 7.090 | 6.590 | 6.760 | 6.760 | 12,858,720 |
| 2024-08-27 | 6.860 | 6.900 | 6.560 | 6.580 | 6.580 | 8,569,000 |
| 2024-08-26 | 6.730 | 6.930 | 6.700 | 6.860 | 6.860 | 7,482,594 |
| 2024-08-23 | 6.720 | 6.900 | 6.630 | 6.770 | 6.770 | 7,464,501 |
| 2024-08-22 | 6.940 | 7.020 | 6.710 | 6.720 | 6.720 | 6,788,200 |
| 2024-08-21 | 6.910 | 7.020 | 6.860 | 6.910 | 6.910 | 4,594,500 |
| 2024-08-20 | 7.110 | 7.150 | 6.940 | 6.980 | 6.980 | 5,783,700 |
| 2024-08-19 | 7.240 | 7.270 | 7.080 | 7.100 | 7.100 | 6,373,400 |
| 2024-08-16 | 7.240 | 7.300 | 7.180 | 7.210 | 7.210 | 8,141,500 |
| 2024-08-15 | 7.060 | 7.290 | 6.960 | 7.240 | 7.240 | 10,688,502 |
| 2024-08-14 | 7.030 | 7.230 | 7.020 | 7.100 | 7.100 | 9,290,502 |
| 2024-08-13 | 6.910 | 7.040 | 6.830 | 7.030 | 7.030 | 6,607,000 |
| 2024-08-12 | 7.000 | 7.110 | 6.880 | 6.920 | 6.920 | 7,622,500 |
| 2024-08-09 | 7.170 | 7.280 | 7.000 | 7.010 | 7.010 | 7,414,020 |
| 2024-08-08 | 7.340 | 7.400 | 7.000 | 7.170 | 7.170 | 10,807,900 |
| 2024-08-07 | 7.320 | 7.530 | 7.250 | 7.400 | 7.400 | 8,566,800 |
| 2024-08-06 | 7.280 | 7.370 | 7.190 | 7.300 | 7.300 | 8,205,486 |
| 2024-08-05 | 7.670 | 7.780 | 7.170 | 7.190 | 7.190 | 14,213,764 |
| 2024-08-02 | 7.870 | 8.010 | 7.770 | 7.770 | 7.770 | 9,658,240 |
| 2024-08-01 | 8.030 | 8.150 | 7.900 | 7.970 | 7.970 | 12,292,500 |
| 2024-07-31 | 7.690 | 8.080 | 7.650 | 8.040 | 8.040 | 16,193,400 |
| 2024-07-30 | 7.510 | 7.740 | 7.510 | 7.690 | 7.690 | 9,674,760 |
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.