Shenzhen - Delayed Quote • CNY
Xinjiang Beixin Road & Bridge Group Co., Ltd (002307.SZ)
At close: 3:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.7000 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 10,890,000 |
| Apr 18, 2024 | 3.6000 | 3.6700 | 3.5500 | 3.5600 | 3.5600 | 9,485,938 |
| Apr 17, 2024 | 3.4400 | 3.6200 | 3.4400 | 3.6100 | 3.6100 | 11,929,060 |
| Apr 16, 2024 | 3.5600 | 3.6000 | 3.4000 | 3.4100 | 3.4100 | 12,873,785 |
| Apr 15, 2024 | 3.6300 | 3.6800 | 3.5000 | 3.5900 | 3.5900 | 12,385,149 |
| Apr 12, 2024 | 3.7000 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 6,716,020 |
| Apr 11, 2024 | 3.6800 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 7,451,720 |
| Apr 10, 2024 | 3.7900 | 3.8000 | 3.6600 | 3.6900 | 3.6900 | 15,566,845 |
| Apr 9, 2024 | 3.7700 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 6,264,784 |
| Apr 8, 2024 | 3.8400 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 8,496,260 |
| Apr 3, 2024 | 3.8500 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 7,510,380 |
| Apr 2, 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 11,021,021 |
| Apr 1, 2024 | 3.7800 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 12,644,101 |
| Mar 29, 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 4,510,715 |
| Mar 28, 2024 | 3.7100 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 8,589,275 |
| Mar 27, 2024 | 3.8000 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 10,458,900 |
| Mar 26, 2024 | 3.8200 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 10,481,900 |
| Mar 25, 2024 | 3.8900 | 3.9100 | 3.8300 | 3.8300 | 3.8300 | 10,175,655 |
| Mar 22, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 9,896,067 |
| Mar 21, 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 10,227,737 |
| Mar 20, 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 10,214,682 |
| Mar 19, 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9700 | 3.9700 | 14,292,460 |
| Mar 18, 2024 | 3.9700 | 4.0800 | 3.9700 | 4.0400 | 4.0400 | 16,476,995 |
| Mar 15, 2024 | 3.9000 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 8,872,461 |
| Mar 14, 2024 | 3.9600 | 3.9600 | 3.8800 | 3.9000 | 3.9000 | 10,255,755 |
| Mar 13, 2024 | 3.9400 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 8,192,862 |
| Mar 12, 2024 | 3.8900 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 10,890,357 |
| Mar 11, 2024 | 3.8600 | 3.8900 | 3.8300 | 3.8900 | 3.8900 | 8,467,746 |
| Mar 8, 2024 | 3.8500 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 5,880,580 |
| Mar 7, 2024 | 3.9000 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 9,115,020 |
| Mar 6, 2024 | 3.8300 | 3.9000 | 3.8100 | 3.8600 | 3.8600 | 8,360,259 |
| Mar 5, 2024 | 3.9300 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 11,605,460 |
| Mar 4, 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9400 | 3.9400 | 11,277,148 |
| Mar 1, 2024 | 4.0200 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | 10,743,540 |
| Feb 29, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 12,203,362 |
| Feb 28, 2024 | 4.0400 | 4.1400 | 3.8800 | 3.9000 | 3.9000 | 22,269,089 |
| Feb 27, 2024 | 3.9600 | 4.0300 | 3.9600 | 4.0200 | 4.0200 | 12,843,590 |
| Feb 26, 2024 | 4.0000 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 12,815,300 |
| Feb 23, 2024 | 3.9700 | 4.0100 | 3.9600 | 4.0000 | 4.0000 | 11,559,100 |
| Feb 22, 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 8,695,017 |
| Feb 21, 2024 | 3.9300 | 4.0900 | 3.9000 | 3.9900 | 3.9900 | 11,718,586 |
| Feb 20, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 8,087,308 |
| Feb 19, 2024 | 4.0200 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 12,829,731 |
| Feb 8, 2024 | 3.7600 | 4.0100 | 3.7600 | 3.9700 | 3.9700 | 17,067,372 |
| Feb 7, 2024 | 3.5900 | 3.8000 | 3.5300 | 3.7600 | 3.7600 | 15,122,948 |
| Feb 6, 2024 | 3.3500 | 3.6400 | 3.2800 | 3.5800 | 3.5800 | 15,448,260 |
| Feb 5, 2024 | 3.6500 | 3.6500 | 3.3300 | 3.3500 | 3.3500 | 16,982,913 |
| Feb 2, 2024 | 3.8100 | 3.8800 | 3.5200 | 3.7000 | 3.7000 | 16,709,117 |
| Feb 1, 2024 | 3.8700 | 3.9000 | 3.7800 | 3.8000 | 3.8000 | 12,453,500 |
| Jan 31, 2024 | 4.0700 | 4.0700 | 3.8800 | 3.9000 | 3.9000 | 10,971,254 |
| Jan 30, 2024 | 4.1200 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 8,586,620 |
| Jan 29, 2024 | 4.2200 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 14,428,805 |
| Jan 26, 2024 | 4.1600 | 4.3700 | 4.1400 | 4.2400 | 4.2400 | 18,117,596 |
| Jan 25, 2024 | 3.9800 | 4.1600 | 3.9600 | 4.1500 | 4.1500 | 12,775,946 |
| Jan 24, 2024 | 3.8700 | 4.0000 | 3.8500 | 3.9900 | 3.9900 | 11,904,268 |
| Jan 23, 2024 | 3.8500 | 3.9000 | 3.7800 | 3.8700 | 3.8700 | 9,564,464 |
| Jan 22, 2024 | 4.1100 | 4.1100 | 3.7800 | 3.8800 | 3.8800 | 12,320,812 |
| Jan 19, 2024 | 4.1200 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 5,111,219 |
| Jan 18, 2024 | 4.1600 | 4.1600 | 4.0400 | 4.1200 | 4.1200 | 8,944,166 |
| Jan 17, 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | 4.1700 | 5,667,540 |
| Jan 16, 2024 | 4.2900 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 7,185,900 |
| Jan 15, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.2600 | 4.2600 | 5,827,225 |
| Jan 12, 2024 | 4.2600 | 4.3400 | 4.2400 | 4.2900 | 4.2900 | 8,925,822 |
| Jan 11, 2024 | 4.2400 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | 15,423,657 |
| Jan 10, 2024 | 4.5000 | 4.5000 | 4.2400 | 4.2700 | 4.2700 | 22,086,031 |
| Jan 9, 2024 | 4.1900 | 4.2700 | 4.1700 | 4.2100 | 4.2100 | 8,875,246 |
| Jan 8, 2024 | 4.3800 | 4.4400 | 4.2200 | 4.2300 | 4.2300 | 12,953,100 |
| Jan 5, 2024 | 4.2800 | 4.3800 | 4.2600 | 4.2900 | 4.2900 | 10,710,392 |
| Jan 4, 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 7,827,901 |
| Jan 3, 2024 | 4.3200 | 4.3600 | 4.2900 | 4.3500 | 4.3500 | 9,976,120 |
| Jan 2, 2024 | 4.2400 | 4.3700 | 4.2300 | 4.3200 | 4.3200 | 12,834,380 |
| Dec 29, 2023 | 4.2300 | 4.2700 | 4.2100 | 4.2400 | 4.2400 | 7,838,715 |
| Dec 28, 2023 | 4.1700 | 4.2400 | 4.1100 | 4.2200 | 4.2200 | 10,686,540 |
| Dec 27, 2023 | 4.1700 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 8,442,705 |
| Dec 26, 2023 | 4.2900 | 4.2900 | 4.1600 | 4.1700 | 4.1700 | 9,834,502 |
| Dec 25, 2023 | 4.3100 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 4,952,060 |
| Dec 22, 2023 | 4.3700 | 4.3900 | 4.3200 | 4.3500 | 4.3500 | 5,379,057 |
| Dec 21, 2023 | 4.3500 | 4.3800 | 4.2900 | 4.3700 | 4.3700 | 5,351,326 |
| Dec 20, 2023 | 4.3900 | 4.4100 | 4.3400 | 4.3500 | 4.3500 | 4,690,506 |
| Dec 19, 2023 | 4.4300 | 4.4300 | 4.3800 | 4.4000 | 4.4000 | 4,646,115 |
| Dec 18, 2023 | 4.4600 | 4.4700 | 4.4000 | 4.4200 | 4.4200 | 6,574,278 |
| Dec 15, 2023 | 4.5000 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 5,723,950 |
| Dec 14, 2023 | 4.4900 | 4.5100 | 4.4700 | 4.4800 | 4.4800 | 4,972,102 |
| Dec 13, 2023 | 4.5100 | 4.5300 | 4.4600 | 4.4700 | 4.4700 | 6,108,509 |
| Dec 12, 2023 | 4.4800 | 4.5200 | 4.4500 | 4.5100 | 4.5100 | 6,680,218 |
| Dec 11, 2023 | 4.4500 | 4.4900 | 4.4000 | 4.4700 | 4.4700 | 9,149,672 |
| Dec 8, 2023 | 4.4800 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 5,772,350 |
| Dec 7, 2023 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 5,243,120 |
| Dec 6, 2023 | 4.4700 | 4.5100 | 4.4300 | 4.4800 | 4.4800 | 5,541,282 |
| Dec 5, 2023 | 4.5500 | 4.5600 | 4.4500 | 4.4600 | 4.4600 | 9,189,069 |
| Dec 4, 2023 | 4.5300 | 4.5800 | 4.5100 | 4.5600 | 4.5600 | 9,237,349 |
| Dec 1, 2023 | 4.5100 | 4.5400 | 4.4900 | 4.5300 | 4.5300 | 5,522,598 |
| Nov 30, 2023 | 4.4900 | 4.5200 | 4.4700 | 4.4900 | 4.4900 | 5,620,089 |
| Nov 29, 2023 | 4.5300 | 4.5500 | 4.4800 | 4.4900 | 4.4900 | 8,013,220 |
| Nov 28, 2023 | 4.5600 | 4.5600 | 4.5200 | 4.5500 | 4.5500 | 6,354,636 |
| Nov 27, 2023 | 4.5600 | 4.5700 | 4.5200 | 4.5600 | 4.5600 | 7,950,509 |
| Nov 24, 2023 | 4.6100 | 4.6200 | 4.5700 | 4.5800 | 4.5800 | 8,366,460 |
| Nov 23, 2023 | 4.5900 | 4.6100 | 4.5600 | 4.6000 | 4.6000 | 6,650,538 |
| Nov 22, 2023 | 4.6000 | 4.6200 | 4.5700 | 4.5700 | 4.5700 | 7,490,360 |
| Nov 21, 2023 | 4.6000 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 11,704,151 |
| Nov 20, 2023 | 4.5800 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 6,673,440 |
| Nov 17, 2023 | 4.5700 | 4.5900 | 4.5500 | 4.5800 | 4.5800 | 6,572,720 |
| Nov 16, 2023 | 4.6100 | 4.6100 | 4.5600 | 4.5800 | 4.5800 | 8,060,302 |
| Nov 15, 2023 | 4.6200 | 4.6500 | 4.5900 | 4.6200 | 4.6200 | 11,778,680 |
| Nov 14, 2023 | 4.6000 | 4.6400 | 4.5700 | 4.5900 | 4.5900 | 9,664,760 |
| Nov 13, 2023 | 4.5700 | 4.6200 | 4.5600 | 4.6200 | 4.6200 | 9,449,543 |
| Nov 10, 2023 | 4.5700 | 4.5700 | 4.5100 | 4.5600 | 4.5600 | 7,776,994 |
| Nov 9, 2023 | 4.6100 | 4.6300 | 4.5600 | 4.5700 | 4.5700 | 7,359,117 |
| Nov 8, 2023 | 4.6100 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | 8,289,766 |
| Nov 7, 2023 | 4.6200 | 4.6200 | 4.5700 | 4.6200 | 4.6200 | 10,537,574 |
| Nov 6, 2023 | 4.5900 | 4.6300 | 4.5800 | 4.6200 | 4.6200 | 11,791,740 |
| Nov 3, 2023 | 4.5500 | 4.6100 | 4.5400 | 4.5700 | 4.5700 | 12,161,360 |
| Nov 2, 2023 | 4.6800 | 4.6900 | 4.5600 | 4.5700 | 4.5700 | 23,288,329 |
| Nov 1, 2023 | 4.8100 | 4.9200 | 4.7300 | 4.7400 | 4.7400 | 45,209,136 |
| Oct 31, 2023 | 4.7200 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 10,742,340 |
| Oct 30, 2023 | 4.6600 | 4.7800 | 4.6400 | 4.7500 | 4.7500 | 15,644,045 |
| Oct 27, 2023 | 4.5500 | 4.7500 | 4.5500 | 4.6900 | 4.6900 | 17,654,175 |
| Oct 26, 2023 | 4.5800 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 10,023,681 |
| Oct 25, 2023 | 4.6400 | 4.6800 | 4.6000 | 4.6200 | 4.6200 | 15,042,814 |
| Oct 24, 2023 | 4.4300 | 4.5300 | 4.4300 | 4.5100 | 4.5100 | 9,208,321 |
| Oct 23, 2023 | 4.5700 | 4.5700 | 4.4000 | 4.4300 | 4.4300 | 11,215,986 |
| Oct 20, 2023 | 4.5400 | 4.6300 | 4.5100 | 4.5800 | 4.5800 | 7,040,020 |
| Oct 19, 2023 | 4.6600 | 4.6600 | 4.5700 | 4.5700 | 4.5700 | 12,572,911 |
| Oct 18, 2023 | 4.7300 | 4.7500 | 4.6600 | 4.6700 | 4.6700 | 13,504,746 |
| Oct 17, 2023 | 4.9000 | 4.9200 | 4.7000 | 4.7400 | 4.7400 | 24,460,827 |
| Oct 16, 2023 | 4.9000 | 4.9500 | 4.8800 | 4.9200 | 4.9200 | 16,498,503 |
| Oct 13, 2023 | 4.9400 | 4.9500 | 4.8600 | 4.8900 | 4.8900 | 15,294,671 |
| Oct 12, 2023 | 4.9400 | 4.9800 | 4.9400 | 4.9600 | 4.9600 | 12,249,828 |
| Oct 11, 2023 | 4.9500 | 4.9900 | 4.9200 | 4.9300 | 4.9300 | 14,117,269 |
| Oct 10, 2023 | 5.3000 | 5.3000 | 4.9300 | 4.9400 | 4.9400 | 49,005,805 |
| Oct 9, 2023 | 5.2200 | 5.3000 | 5.1900 | 5.2400 | 5.2400 | 19,096,299 |
| Sep 28, 2023 | 5.1600 | 5.3000 | 5.1300 | 5.3000 | 5.3000 | 29,709,516 |
| Sep 27, 2023 | 5.1000 | 5.1900 | 5.0800 | 5.1700 | 5.1700 | 22,183,802 |
| Sep 26, 2023 | 5.0000 | 5.1800 | 5.0000 | 5.1000 | 5.1000 | 22,822,177 |
| Sep 25, 2023 | 5.0500 | 5.0800 | 4.9900 | 5.0100 | 5.0100 | 10,844,600 |
| Sep 22, 2023 | 4.9900 | 5.0700 | 4.9400 | 5.0600 | 5.0600 | 11,893,707 |
| Sep 21, 2023 | 5.0700 | 5.1000 | 5.0000 | 5.0100 | 5.0100 | 10,583,820 |
| Sep 20, 2023 | 5.0900 | 5.1400 | 5.0700 | 5.0800 | 5.0800 | 11,799,742 |
| Sep 19, 2023 | 5.0400 | 5.2300 | 5.0400 | 5.1300 | 5.1300 | 25,488,978 |
| Sep 18, 2023 | 5.0100 | 5.0600 | 4.9700 | 5.0400 | 5.0400 | 8,544,195 |
| Sep 15, 2023 | 5.0800 | 5.0900 | 5.0000 | 5.0300 | 5.0300 | 12,168,236 |
| Sep 14, 2023 | 5.1300 | 5.1400 | 5.0200 | 5.0500 | 5.0500 | 14,463,360 |
| Sep 13, 2023 | 5.1600 | 5.2500 | 5.0800 | 5.1300 | 5.1300 | 23,885,727 |
| Sep 12, 2023 | 5.1700 | 5.2100 | 5.1300 | 5.1600 | 5.1600 | 14,265,194 |
| Sep 11, 2023 | 5.1600 | 5.2200 | 5.1100 | 5.1800 | 5.1800 | 14,235,047 |
| Sep 8, 2023 | 5.1000 | 5.1900 | 5.0900 | 5.1800 | 5.1800 | 11,484,564 |
| Sep 7, 2023 | 5.1700 | 5.2100 | 5.1100 | 5.1200 | 5.1200 | 11,140,880 |
| Sep 6, 2023 | 5.1700 | 5.2000 | 5.1300 | 5.1800 | 5.1800 | 13,459,082 |
| Sep 5, 2023 | 5.2800 | 5.3000 | 5.1800 | 5.2000 | 5.2000 | 19,897,171 |
| Sep 4, 2023 | 5.2100 | 5.3300 | 5.2000 | 5.3300 | 5.3300 | 26,063,923 |
| Sep 1, 2023 | 5.1500 | 5.3000 | 5.1300 | 5.2400 | 5.2400 | 33,227,865 |
| Aug 31, 2023 | 5.0400 | 5.3000 | 5.0400 | 5.1400 | 5.1400 | 31,347,746 |
| Aug 30, 2023 | 5.1700 | 5.1900 | 5.0300 | 5.0600 | 5.0600 | 19,847,395 |
| Aug 29, 2023 | 5.0700 | 5.2100 | 5.0600 | 5.1700 | 5.1700 | 18,876,147 |
| Aug 28, 2023 | 5.2800 | 5.3600 | 5.1100 | 5.1300 | 5.1300 | 27,208,540 |
| Aug 25, 2023 | 5.0000 | 5.1000 | 4.8600 | 5.0300 | 5.0300 | 18,176,333 |
| Aug 24, 2023 | 5.3500 | 5.4200 | 4.9600 | 5.0000 | 5.0000 | 40,810,418 |
| Aug 23, 2023 | 5.4200 | 5.4600 | 5.3200 | 5.3500 | 5.3500 | 19,826,160 |
| Aug 22, 2023 | 5.2800 | 5.4900 | 5.2600 | 5.4200 | 5.4200 | 30,278,895 |
| Aug 21, 2023 | 5.2100 | 5.3600 | 5.1800 | 5.2500 | 5.2500 | 17,219,300 |
| Aug 18, 2023 | 5.4600 | 5.5200 | 5.2300 | 5.2400 | 5.2400 | 28,934,482 |
| Aug 17, 2023 | 5.3800 | 5.5100 | 5.3400 | 5.4900 | 5.4900 | 20,125,618 |
| Aug 16, 2023 | 5.4000 | 5.4600 | 5.3800 | 5.4100 | 5.4100 | 17,802,680 |
| Aug 15, 2023 | 5.4900 | 5.5100 | 5.3600 | 5.4400 | 5.4400 | 35,610,061 |
| Aug 14, 2023 | 5.3100 | 5.6200 | 5.2700 | 5.6100 | 5.6100 | 65,449,950 |
| Aug 11, 2023 | 5.3300 | 5.3900 | 5.3000 | 5.3500 | 5.3500 | 28,232,361 |
| Aug 10, 2023 | 5.3100 | 5.3700 | 5.2900 | 5.3300 | 5.3300 | 12,270,538 |
| Aug 9, 2023 | 5.3100 | 5.3600 | 5.2800 | 5.3100 | 5.3100 | 11,225,560 |
| Aug 8, 2023 | 5.3400 | 5.3400 | 5.2600 | 5.3100 | 5.3100 | 17,976,748 |
| Aug 7, 2023 | 5.3000 | 5.4600 | 5.2800 | 5.2900 | 5.2900 | 32,328,071 |
| Aug 4, 2023 | 5.3500 | 5.3600 | 5.2900 | 5.3400 | 5.3400 | 17,480,421 |
| Aug 3, 2023 | 5.2400 | 5.3800 | 5.2200 | 5.3200 | 5.3200 | 18,691,805 |
| Aug 2, 2023 | 5.2600 | 5.3400 | 5.2400 | 5.2600 | 5.2600 | 18,335,636 |
| Aug 1, 2023 | 5.3000 | 5.3200 | 5.2400 | 5.2900 | 5.2900 | 15,744,806 |
| Jul 31, 2023 | 5.1800 | 5.3500 | 5.1800 | 5.3200 | 5.3200 | 42,590,945 |
| Jul 28, 2023 | 5.1700 | 5.2100 | 5.1000 | 5.1800 | 5.1800 | 17,443,559 |
| Jul 27, 2023 | 5.1300 | 5.1800 | 5.1200 | 5.1400 | 5.1400 | 12,851,855 |
| Jul 26, 2023 | 5.1300 | 5.1900 | 5.1200 | 5.1500 | 5.1500 | 15,597,434 |
| Jul 25, 2023 | 5.0800 | 5.1500 | 5.0800 | 5.1400 | 5.1400 | 17,845,179 |
| Jul 24, 2023 | 5.0400 | 5.0700 | 5.0300 | 5.0600 | 5.0600 | 8,803,360 |
| Jul 21, 2023 | 5.0100 | 5.0600 | 5.0000 | 5.0500 | 5.0500 | 9,000,940 |
| Jul 20, 2023 | 5.0400 | 5.0700 | 5.0100 | 5.0200 | 5.0200 | 9,056,160 |
| Jul 19, 2023 | 5.0100 | 5.0700 | 4.9800 | 5.0600 | 5.0600 | 16,238,759 |
| Jul 18, 2023 | 5.0000 | 5.0300 | 4.9800 | 5.0200 | 5.0200 | 10,776,328 |
| Jul 17, 2023 | 4.9800 | 5.0200 | 4.9400 | 5.0100 | 5.0100 | 9,047,414 |
| Jul 14, 2023 | 5.0500 | 5.0600 | 4.9800 | 4.9900 | 4.9900 | 16,228,426 |
| Jul 13, 2023 | 5.0900 | 5.1500 | 4.9900 | 5.0700 | 5.0700 | 19,906,042 |
| Jul 12, 2023 | 5.2000 | 5.2000 | 5.0700 | 5.0900 | 5.0900 | 21,227,500 |
| Jul 11, 2023 | 5.0200 | 5.2500 | 4.9900 | 5.2300 | 5.2300 | 39,984,525 |
| Jul 10, 2023 | 4.9500 | 5.0200 | 4.9400 | 5.0200 | 5.0200 | 11,812,317 |
| Jul 7, 2023 | 4.8900 | 4.9700 | 4.8700 | 4.9500 | 4.9500 | 9,741,440 |
| Jul 6, 2023 | 4.9400 | 4.9500 | 4.9100 | 4.9100 | 4.9100 | 7,337,204 |
| Jul 5, 2023 | 5.0100 | 5.0200 | 4.9400 | 4.9500 | 4.9500 | 8,024,156 |
| Jul 4, 2023 | 5.0300 | 5.0300 | 4.9800 | 4.9900 | 4.9900 | 8,797,690 |
| Jul 3, 2023 | 5.0000 | 5.0700 | 5.0000 | 5.0300 | 5.0300 | 11,275,987 |
| Jun 30, 2023 | 5.0200 | 5.0300 | 4.9600 | 5.0000 | 5.0000 | 10,038,677 |
| Jun 29, 2023 | 4.9300 | 5.0400 | 4.9100 | 4.9700 | 4.9700 | 16,263,780 |
| Jun 28, 2023 | 4.9300 | 4.9300 | 4.8600 | 4.9100 | 4.9100 | 8,283,945 |
| Jun 27, 2023 | 4.8400 | 4.9400 | 4.8400 | 4.9300 | 4.9300 | 8,241,598 |
| Jun 26, 2023 | 4.8900 | 4.9000 | 4.8400 | 4.8500 | 4.8500 | 10,004,840 |
| Jun 21, 2023 | 4.9100 | 4.9500 | 4.8900 | 4.9000 | 4.9000 | 9,796,600 |
| Jun 20, 2023 | 5.0900 | 5.0900 | 4.8900 | 4.9200 | 4.9200 | 28,403,066 |
| Jun 19, 2023 | 5.2100 | 5.2200 | 5.0700 | 5.0900 | 5.0900 | 23,199,586 |
| Jun 16, 2023 | 5.1700 | 5.2500 | 5.1600 | 5.2000 | 5.2000 | 13,652,678 |
| Jun 15, 2023 | 5.2000 | 5.2100 | 5.1100 | 5.1700 | 5.1700 | 11,468,221 |
| Jun 14, 2023 | 5.1800 | 5.2400 | 5.1800 | 5.1900 | 5.1900 | 9,912,824 |
| Jun 13, 2023 | 5.2100 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 10,208,611 |
| Jun 12, 2023 | 5.1400 | 5.2800 | 5.0800 | 5.2400 | 5.2400 | 21,062,278 |
| Jun 9, 2023 | 5.1500 | 5.1700 | 5.1200 | 5.1500 | 5.1500 | 11,601,700 |
| Jun 8, 2023 | 5.0900 | 5.1700 | 5.0800 | 5.1500 | 5.1500 | 12,324,277 |
| Jun 7, 2023 | 5.0900 | 5.1300 | 5.0700 | 5.1000 | 5.1000 | 9,767,716 |
| Jun 6, 2023 | 5.1200 | 5.1600 | 5.0700 | 5.0800 | 5.0800 | 14,390,241 |
| Jun 5, 2023 | 5.2300 | 5.2800 | 5.1000 | 5.1200 | 5.1200 | 25,337,781 |
| Jun 2, 2023 | 5.2200 | 5.2600 | 5.2000 | 5.2500 | 5.2500 | 13,555,735 |
| Jun 1, 2023 | 5.1600 | 5.2100 | 5.1200 | 5.2100 | 5.2100 | 13,734,742 |
| May 31, 2023 | 5.1600 | 5.1700 | 5.1100 | 5.1400 | 5.1400 | 9,750,607 |
| May 30, 2023 | 5.0800 | 5.2000 | 5.0600 | 5.1600 | 5.1600 | 13,824,203 |
| May 29, 2023 | 5.2500 | 5.2600 | 5.1000 | 5.1100 | 5.1100 | 20,144,015 |
| May 26, 2023 | 5.2100 | 5.2700 | 5.1700 | 5.2500 | 5.2500 | 12,731,425 |
| May 25, 2023 | 5.2100 | 5.2500 | 5.1400 | 5.2100 | 5.2100 | 18,863,709 |
| May 24, 2023 | 5.3200 | 5.3600 | 5.2200 | 5.2300 | 5.2300 | 21,294,317 |
| May 23, 2023 | 5.3400 | 5.4100 | 5.3200 | 5.3700 | 5.3700 | 17,773,754 |
| May 22, 2023 | 5.5100 | 5.5500 | 5.3500 | 5.3800 | 5.3800 | 39,153,697 |
| May 19, 2023 | 5.8300 | 5.8500 | 5.5500 | 5.6100 | 5.6100 | 43,201,320 |
| May 18, 2023 | 6.0500 | 6.0800 | 5.8500 | 5.8800 | 5.8800 | 43,837,875 |
| May 17, 2023 | 5.7400 | 6.1600 | 5.7100 | 6.0800 | 6.0800 | 71,409,337 |
| May 16, 2023 | 5.7200 | 5.8000 | 5.6700 | 5.7300 | 5.7300 | 25,748,235 |
| May 15, 2023 | 5.8000 | 5.8400 | 5.5500 | 5.7400 | 5.7400 | 42,281,555 |
| May 12, 2023 | 6.1000 | 6.1200 | 5.7500 | 5.7800 | 5.7800 | 59,867,351 |
| May 11, 2023 | 6.3500 | 6.3600 | 5.9500 | 6.1600 | 6.1600 | 68,361,067 |
| May 10, 2023 | 6.4900 | 6.6200 | 6.3200 | 6.4200 | 6.4200 | 87,341,785 |
| May 9, 2023 | 6.3600 | 6.9500 | 6.2400 | 6.6800 | 6.6800 | 166,650,550 |
| May 8, 2023 | 6.5500 | 6.7400 | 6.3200 | 6.4400 | 6.4400 | 133,580,010 |
| May 5, 2023 | 6.2500 | 6.6800 | 6.1900 | 6.5100 | 6.5100 | 127,418,269 |
| May 4, 2023 | 6.0000 | 6.4100 | 5.9400 | 6.1900 | 6.1900 | 66,628,880 |
| Apr 28, 2023 | 5.8800 | 6.0200 | 5.8000 | 5.9900 | 5.9900 | 42,619,971 |
| Apr 27, 2023 | 5.8800 | 6.0000 | 5.8300 | 5.8400 | 5.8400 | 30,501,036 |
| Apr 26, 2023 | 5.6800 | 5.9500 | 5.6000 | 5.8600 | 5.8600 | 46,150,056 |
| Apr 25, 2023 | 5.8500 | 5.9000 | 5.5500 | 5.6700 | 5.6700 | 59,316,327 |
| Apr 24, 2023 | 5.8500 | 6.0200 | 5.7900 | 5.8800 | 5.8800 | 46,834,606 |
| Apr 21, 2023 | 5.9500 | 6.1200 | 5.8600 | 5.8700 | 5.8700 | 50,521,252 |
| Apr 20, 2023 | 5.8600 | 6.1400 | 5.7600 | 6.0300 | 6.0300 | 56,026,728 |
| Apr 19, 2023 | 5.8500 | 6.0100 | 5.8100 | 5.8700 | 5.8700 | 39,262,893 |
Related Tickers
GRG.F Granite Construction Incorporated
50.00
0.00%
002780.KS ChinHung International, Inc.
936.00
-2.30%
1961.T Sanki Engineering Co., Ltd.
2,133.00
-1.93%
45T.F IES Holdings, Inc.
109.00
0.00%
002990.KS KUMHO Engineering & Construction Co., Ltd.
4,140.00
-0.60%
1870.T Yahagi Construction Co.,Ltd.
1,398.00
-1.89%
1775.T Fuji Furukawa Engineering & Construction Co.Ltd.
5,830.00
-1.69%
300355.SZ M-Grass Ecology And Environment (Group) Co., Ltd.
3.0000
-0.33%
0HBT.IL Skanska AB (publ)
187.00
-1.18%
B3K.F Ackermans & Van Haaren NV
156.70
-0.06%