Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.080 | 3.100 | 3.040 | 3.040 | 3.040 | 5,115,100 |
| 2024-07-22 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 4,448,100 |
| 2024-07-19 | 3.110 | 3.120 | 3.080 | 3.110 | 3.110 | 4,326,900 |
| 2024-07-18 | 3.080 | 3.130 | 3.040 | 3.120 | 3.120 | 8,515,400 |
| 2024-07-17 | 3.050 | 3.090 | 3.050 | 3.090 | 3.090 | 5,525,500 |
| 2024-07-16 | 3.060 | 3.070 | 3.040 | 3.070 | 3.070 | 3,723,529 |
| 2024-07-15 | 3.080 | 3.090 | 3.050 | 3.070 | 3.070 | 5,615,700 |
| 2024-07-12 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 8,073,400 |
| 2024-07-11 | 3.040 | 3.070 | 3.000 | 3.060 | 3.060 | 11,190,911 |
| 2024-07-10 | 3.080 | 3.080 | 2.970 | 2.990 | 2.990 | 14,036,203 |
| 2024-07-09 | 3.110 | 3.130 | 2.980 | 3.090 | 3.090 | 15,634,340 |
| 2024-07-08 | 3.220 | 3.220 | 3.100 | 3.120 | 3.120 | 8,712,900 |
| 2024-07-05 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-04 | 3.300 | 3.300 | 3.220 | 3.230 | 3.230 | 10,546,011 |
| 2024-07-03 | 3.320 | 3.330 | 3.290 | 3.300 | 3.300 | 6,996,969 |
| 2024-07-02 | 3.320 | 3.330 | 3.300 | 3.320 | 3.320 | 6,944,057 |
| 2024-07-01 | 3.260 | 3.330 | 3.260 | 3.330 | 3.330 | 7,991,722 |
| 2024-06-28 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 7,950,700 |
| 2024-06-27 | 3.290 | 3.330 | 3.280 | 3.290 | 3.290 | 8,235,100 |
| 2024-06-26 | 3.240 | 3.310 | 3.210 | 3.310 | 3.310 | 7,649,500 |
| 2024-06-25 | 3.270 | 3.310 | 3.240 | 3.260 | 3.260 | 8,180,767 |
| 2024-06-24 | 3.310 | 3.350 | 3.230 | 3.290 | 3.290 | 13,155,115 |
| 2024-06-21 | 3.290 | 3.380 | 3.270 | 3.340 | 3.340 | 11,985,600 |
| 2024-06-20 | 3.280 | 3.330 | 3.260 | 3.300 | 3.300 | 9,010,902 |
| 2024-06-19 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 4,717,776 |
| 2024-06-18 | 3.260 | 3.310 | 3.250 | 3.300 | 3.300 | 6,804,700 |
| 2024-06-17 | 3.260 | 3.270 | 3.220 | 3.260 | 3.260 | 7,283,500 |
| 2024-06-14 | 3.240 | 3.280 | 3.210 | 3.270 | 3.270 | 8,412,302 |
| 2024-06-13 | 3.310 | 3.310 | 3.230 | 3.250 | 3.250 | 8,478,611 |
| 2024-06-12 | 3.310 | 3.320 | 3.280 | 3.310 | 3.310 | 8,721,600 |
| 2024-06-11 | 3.370 | 3.370 | 3.290 | 3.300 | 3.300 | 12,545,000 |
| 2024-06-07 | 3.300 | 3.390 | 3.300 | 3.370 | 3.370 | 21,057,899 |
| 2024-06-06 | 3.260 | 3.280 | 3.160 | 3.210 | 3.210 | 16,701,302 |
| 2024-06-05 | 3.290 | 3.320 | 3.260 | 3.260 | 3.260 | 10,339,400 |
| 2024-06-04 | 3.300 | 3.310 | 3.200 | 3.290 | 3.290 | 18,190,397 |
| 2024-06-03 | 3.420 | 3.430 | 3.280 | 3.320 | 3.320 | 24,088,149 |
| 2024-05-31 | 3.440 | 3.450 | 3.420 | 3.440 | 3.440 | 8,028,397 |
| 2024-05-30 | 3.490 | 3.510 | 3.420 | 3.440 | 3.440 | 13,752,400 |
| 2024-05-29 | 3.500 | 3.520 | 3.480 | 3.510 | 3.510 | 8,796,601 |
| 2024-05-28 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 14,992,400 |
| 2024-05-27 | 3.610 | 3.630 | 3.520 | 3.570 | 3.570 | 17,252,882 |
| 2024-05-24 | 3.620 | 3.660 | 3.600 | 3.600 | 3.600 | 11,368,300 |
| 2024-05-23 | 3.700 | 3.710 | 3.620 | 3.630 | 3.630 | 19,291,874 |
| 2024-05-22 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 18,787,892 |
| 2024-05-21 | 3.650 | 3.690 | 3.640 | 3.680 | 3.680 | 16,306,400 |
| 2024-05-20 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 20,530,369 |
| 2024-05-17 | 3.650 | 3.670 | 3.590 | 3.660 | 3.660 | 27,203,409 |
| 2024-05-16 | 3.660 | 3.760 | 3.660 | 3.730 | 3.730 | 34,090,102 |
| 2024-05-15 | 3.660 | 3.680 | 3.640 | 3.670 | 3.670 | 11,709,224 |
| 2024-05-14 | 3.660 | 3.680 | 3.660 | 3.670 | 3.670 | 11,479,024 |
| 2024-05-13 | 3.680 | 3.690 | 3.640 | 3.670 | 3.670 | 12,573,300 |
| 2024-05-10 | 3.720 | 3.720 | 3.660 | 3.690 | 3.690 | 14,275,447 |
| 2024-05-09 | 3.650 | 3.700 | 3.640 | 3.690 | 3.690 | 14,199,610 |
| 2024-05-08 | 3.720 | 3.720 | 3.650 | 3.660 | 3.660 | 15,498,000 |
| 2024-05-07 | 3.690 | 3.720 | 3.680 | 3.720 | 3.720 | 16,352,470 |
| 2024-05-06 | 3.650 | 3.710 | 3.640 | 3.700 | 3.700 | 23,345,418 |
| 2024-04-30 | 3.670 | 3.680 | 3.620 | 3.640 | 3.640 | 31,222,568 |
| 2024-04-29 | 3.660 | 3.730 | 3.640 | 3.720 | 3.720 | 27,889,636 |
| 2024-04-26 | 3.630 | 3.680 | 3.620 | 3.660 | 3.660 | 18,508,300 |
| 2024-04-25 | 3.620 | 3.660 | 3.610 | 3.640 | 3.640 | 16,202,057 |
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.