Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.620 | 3.660 | 3.610 | 3.640 | 3.640 | 16,202,057 |
| 2024-04-24 | 3.700 | 3.770 | 3.650 | 3.670 | 3.670 | 25,488,360 |
| 2024-04-23 | 3.660 | 3.660 | 3.580 | 3.600 | 3.600 | 23,745,845 |
| 2024-04-22 | 3.750 | 3.760 | 3.650 | 3.660 | 3.660 | 25,703,906 |
| 2024-04-19 | 3.700 | 3.790 | 3.640 | 3.720 | 3.720 | 60,012,664 |
| 2024-04-18 | 4.020 | 4.020 | 3.750 | 3.750 | 3.750 | 89,786,169 |
| 2024-04-17 | 3.570 | 3.650 | 3.560 | 3.650 | 3.650 | 23,214,102 |
| 2024-04-16 | 3.670 | 3.670 | 3.530 | 3.540 | 3.540 | 27,446,481 |
| 2024-04-15 | 3.700 | 3.750 | 3.600 | 3.670 | 3.670 | 24,943,555 |
| 2024-04-12 | 3.740 | 3.760 | 3.680 | 3.690 | 3.690 | 16,921,700 |
| 2024-04-11 | 3.720 | 3.790 | 3.700 | 3.750 | 3.750 | 18,584,628 |
| 2024-04-10 | 3.810 | 3.820 | 3.720 | 3.740 | 3.740 | 16,265,893 |
| 2024-04-09 | 3.800 | 3.820 | 3.760 | 3.820 | 3.820 | 15,305,066 |
| 2024-04-08 | 3.830 | 3.870 | 3.790 | 3.810 | 3.810 | 23,587,543 |
| 2024-04-03 | 3.780 | 3.830 | 3.760 | 3.830 | 3.830 | 21,337,647 |
| 2024-04-02 | 3.770 | 3.790 | 3.750 | 3.790 | 3.790 | 21,729,393 |
| 2024-04-01 | 3.700 | 3.770 | 3.690 | 3.770 | 3.770 | 22,953,925 |
| 2024-03-29 | 3.690 | 3.700 | 3.670 | 3.700 | 3.700 | 8,963,499 |
| 2024-03-28 | 3.670 | 3.720 | 3.660 | 3.690 | 3.690 | 25,125,514 |
| 2024-03-27 | 3.730 | 3.810 | 3.680 | 3.690 | 3.690 | 29,439,866 |
| 2024-03-26 | 3.880 | 3.880 | 3.700 | 3.740 | 3.740 | 58,269,525 |
| 2024-03-25 | 3.830 | 3.930 | 3.830 | 3.880 | 3.880 | 35,351,143 |
| 2024-03-22 | 3.840 | 3.860 | 3.780 | 3.850 | 3.850 | 22,790,520 |
| 2024-03-21 | 3.840 | 3.860 | 3.810 | 3.840 | 3.840 | 18,735,702 |
| 2024-03-20 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 19,513,168 |
| 2024-03-19 | 3.820 | 3.890 | 3.810 | 3.840 | 3.840 | 25,588,172 |
| 2024-03-18 | 3.820 | 3.850 | 3.790 | 3.830 | 3.830 | 27,735,981 |
| 2024-03-15 | 3.780 | 3.800 | 3.740 | 3.800 | 3.800 | 16,006,000 |
| 2024-03-14 | 3.740 | 3.840 | 3.730 | 3.780 | 3.780 | 24,647,780 |
| 2024-03-13 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 17,878,900 |
| 2024-03-12 | 3.740 | 3.790 | 3.730 | 3.790 | 3.790 | 23,609,125 |
| 2024-03-11 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 18,308,497 |
| 2024-03-08 | 3.690 | 3.720 | 3.660 | 3.710 | 3.710 | 18,014,300 |
| 2024-03-07 | 3.690 | 3.770 | 3.690 | 3.700 | 3.700 | 27,423,000 |
| 2024-03-06 | 3.660 | 3.740 | 3.650 | 3.690 | 3.690 | 27,725,633 |
| 2024-03-05 | 3.720 | 3.740 | 3.650 | 3.680 | 3.680 | 22,890,500 |
| 2024-03-04 | 3.830 | 3.830 | 3.710 | 3.750 | 3.750 | 34,104,104 |
| 2024-03-01 | 3.860 | 3.880 | 3.760 | 3.810 | 3.810 | 41,236,302 |
| 2024-02-29 | 3.650 | 3.810 | 3.630 | 3.810 | 3.810 | 41,545,932 |
| 2024-02-28 | 3.740 | 3.820 | 3.660 | 3.670 | 3.670 | 34,052,396 |
| 2024-02-27 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 18,142,700 |
| 2024-02-26 | 3.730 | 3.770 | 3.700 | 3.710 | 3.710 | 18,438,100 |
| 2024-02-23 | 3.690 | 3.750 | 3.680 | 3.750 | 3.750 | 17,661,123 |
| 2024-02-22 | 3.690 | 3.760 | 3.670 | 3.720 | 3.720 | 19,166,604 |
| 2024-02-21 | 3.670 | 3.760 | 3.640 | 3.700 | 3.700 | 28,032,394 |
| 2024-02-20 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 16,572,564 |
| 2024-02-19 | 3.660 | 3.740 | 3.630 | 3.710 | 3.710 | 31,546,704 |
| 2024-02-08 | 3.460 | 3.620 | 3.420 | 3.610 | 3.610 | 39,909,760 |
| 2024-02-07 | 3.410 | 3.540 | 3.340 | 3.440 | 3.440 | 35,211,250 |
| 2024-02-06 | 3.160 | 3.440 | 3.090 | 3.370 | 3.370 | 30,851,753 |
| 2024-02-05 | 3.420 | 3.420 | 3.120 | 3.160 | 3.160 | 38,654,611 |
| 2024-02-02 | 3.550 | 3.610 | 3.310 | 3.440 | 3.440 | 31,691,370 |
| 2024-02-01 | 3.610 | 3.650 | 3.530 | 3.570 | 3.570 | 22,935,338 |
| 2024-01-31 | 3.760 | 3.770 | 3.600 | 3.610 | 3.610 | 24,895,388 |
| 2024-01-30 | 3.810 | 3.860 | 3.760 | 3.770 | 3.770 | 22,652,900 |
| 2024-01-29 | 3.850 | 3.920 | 3.840 | 3.850 | 3.850 | 28,564,800 |
| 2024-01-26 | 3.800 | 3.900 | 3.770 | 3.860 | 3.860 | 32,875,900 |
| 2024-01-25 | 3.610 | 3.790 | 3.600 | 3.780 | 3.780 | 25,519,920 |
| 2024-01-24 | 3.550 | 3.620 | 3.480 | 3.620 | 3.620 | 26,341,101 |
| 2024-01-23 | 3.500 | 3.560 | 3.400 | 3.540 | 3.540 | 21,744,700 |
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.