Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.560 | 3.630 | 3.550 | 3.600 | 3.600 | 11,977,800 |
| 2026-10-16 | 3.520 | 3.630 | 3.510 | 3.580 | 3.580 | 21,298,983 |
| 2026-10-15 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 17,240,100 |
| 2026-10-14 | 3.630 | 3.660 | 3.600 | 3.610 | 3.610 | 9,827,300 |
| 2026-10-13 | 3.640 | 3.670 | 3.570 | 3.630 | 3.630 | 12,794,100 |
| 2026-10-12 | 3.670 | 3.710 | 3.630 | 3.640 | 3.640 | 11,445,600 |
| 2026-10-09 | 3.610 | 3.690 | 3.610 | 3.660 | 3.660 | 12,929,410 |
| 2026-10-08 | 3.690 | 3.710 | 3.610 | 3.630 | 3.630 | 14,247,901 |
| 2026-09-30 | 3.650 | 3.710 | 3.590 | 3.690 | 3.690 | 15,862,287 |
| 2026-09-29 | 3.570 | 3.640 | 3.560 | 3.620 | 3.620 | 12,160,388 |
| 2026-09-28 | 3.610 | 3.620 | 3.540 | 3.570 | 3.570 | 12,620,706 |
| 2026-09-24 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 14,792,211 |
| 2026-09-23 | 3.630 | 3.850 | 3.600 | 3.660 | 3.660 | 28,263,835 |
| 2026-09-22 | 3.700 | 3.700 | 3.600 | 3.630 | 3.630 | 14,297,208 |
| 2026-09-21 | 3.600 | 3.680 | 3.580 | 3.680 | 3.680 | 15,039,966 |
| 2026-09-18 | 3.610 | 3.620 | 3.560 | 3.570 | 3.570 | 10,389,962 |
| 2026-09-17 | 3.610 | 3.620 | 3.570 | 3.600 | 3.600 | 8,955,127 |
| 2026-09-16 | 3.580 | 3.640 | 3.570 | 3.640 | 3.640 | 11,690,663 |
| 2026-09-15 | 3.670 | 3.690 | 3.600 | 3.600 | 3.600 | 12,535,307 |
| 2026-09-14 | 3.680 | 3.720 | 3.650 | 3.680 | 3.680 | 12,606,800 |
| 2026-09-11 | 3.740 | 3.760 | 3.680 | 3.700 | 3.700 | 17,461,201 |
| 2026-09-10 | 3.770 | 3.830 | 3.730 | 3.760 | 3.760 | 15,971,000 |
| 2026-09-09 | 3.760 | 3.820 | 3.730 | 3.790 | 3.790 | 14,090,732 |
| 2026-09-08 | 3.730 | 3.790 | 3.720 | 3.770 | 3.770 | 12,801,233 |
| 2026-09-07 | 3.730 | 3.750 | 3.690 | 3.730 | 3.730 | 10,515,501 |
| 2026-09-04 | 3.730 | 3.780 | 3.700 | 3.720 | 3.720 | 13,559,300 |
| 2026-09-03 | 3.760 | 3.780 | 3.700 | 3.710 | 3.710 | 12,163,899 |
| 2026-09-02 | 3.770 | 3.790 | 3.690 | 3.730 | 3.730 | 15,344,545 |
| 2026-09-01 | 3.780 | 3.840 | 3.760 | 3.790 | 3.790 | 20,020,934 |
| 2026-08-31 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 27,062,601 |
| 2026-08-28 | 3.680 | 3.760 | 3.670 | 3.750 | 3.750 | 16,353,400 |
| 2026-08-27 | 3.720 | 3.740 | 3.660 | 3.690 | 3.690 | 12,323,000 |
| 2026-08-26 | 3.670 | 3.730 | 3.650 | 3.710 | 3.710 | 15,275,566 |
| 2026-08-25 | 3.600 | 3.670 | 3.600 | 3.660 | 3.660 | 18,038,801 |
| 2026-08-24 | 3.570 | 3.650 | 3.540 | 3.620 | 3.620 | 16,524,446 |
| 2026-08-21 | 3.580 | 3.590 | 3.520 | 3.560 | 3.560 | 10,159,565 |
| 2026-08-20 | 3.580 | 3.630 | 3.570 | 3.590 | 3.590 | 12,678,301 |
| 2026-08-19 | 3.620 | 3.650 | 3.580 | 3.590 | 3.590 | 16,062,332 |
| 2026-08-18 | 3.640 | 3.680 | 3.590 | 3.620 | 3.620 | 17,072,001 |
| 2026-08-17 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 12,285,000 |
| 2026-08-14 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 9,983,080 |
| 2026-08-13 | 3.610 | 3.640 | 3.560 | 3.570 | 3.570 | 13,652,702 |
| 2026-08-12 | 3.590 | 3.640 | 3.570 | 3.640 | 3.640 | 12,736,993 |
| 2026-08-11 | 3.650 | 3.660 | 3.580 | 3.590 | 3.590 | 16,849,000 |
| 2026-08-10 | 3.520 | 3.690 | 3.500 | 3.630 | 3.630 | 27,273,750 |
| 2026-08-07 | 3.540 | 3.540 | 3.450 | 3.500 | 3.500 | 14,589,900 |
| 2026-08-06 | 3.480 | 3.580 | 3.470 | 3.530 | 3.530 | 18,159,420 |
| 2026-08-05 | 3.520 | 3.520 | 3.460 | 3.490 | 3.490 | 12,698,368 |
| 2026-08-04 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 13,507,537 |
| 2026-08-03 | 3.470 | 3.540 | 3.460 | 3.530 | 3.530 | 15,282,437 |
| 2026-07-31 | 3.410 | 3.480 | 3.410 | 3.460 | 3.460 | 14,211,066 |
| 2026-07-30 | 3.430 | 3.490 | 3.410 | 3.440 | 3.440 | 14,857,272 |
| 2026-07-29 | 3.380 | 3.460 | 3.370 | 3.430 | 3.430 | 15,936,700 |
| 2026-07-28 | 3.330 | 3.380 | 3.320 | 3.370 | 3.370 | 10,299,900 |
| 2026-07-27 | 3.340 | 3.360 | 3.310 | 3.350 | 3.350 | 9,565,437 |
| 2026-07-24 | 3.410 | 3.420 | 3.320 | 3.330 | 3.330 | 13,488,039 |
| 2026-07-23 | 3.370 | 3.440 | 3.330 | 3.430 | 3.430 | 14,544,925 |
| 2026-07-22 | 3.360 | 3.370 | 3.300 | 3.360 | 3.360 | 15,332,230 |
| 2026-07-21 | 3.380 | 3.420 | 3.340 | 3.360 | 3.360 | 18,484,885 |
| 2026-07-20 | 3.420 | 3.470 | 3.350 | 3.380 | 3.380 | 20,136,121 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.1000 CNY |
| 2022-06-17 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.