Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.680 | 3.680 | 3.480 | 3.510 | 3.510 | 22,410,640 |
| 2024-01-19 | 3.770 | 3.780 | 3.690 | 3.690 | 3.690 | 18,517,700 |
| 2024-01-18 | 3.820 | 3.820 | 3.660 | 3.780 | 3.780 | 27,625,477 |
| 2024-01-17 | 3.910 | 3.920 | 3.830 | 3.840 | 3.840 | 15,621,918 |
| 2024-01-16 | 3.890 | 3.930 | 3.860 | 3.920 | 3.920 | 22,811,400 |
| 2024-01-15 | 3.870 | 3.910 | 3.830 | 3.890 | 3.890 | 19,306,618 |
| 2024-01-12 | 3.850 | 3.910 | 3.840 | 3.870 | 3.870 | 16,632,341 |
| 2024-01-11 | 3.830 | 3.880 | 3.810 | 3.860 | 3.860 | 14,970,500 |
| 2024-01-10 | 3.880 | 3.880 | 3.840 | 3.850 | 3.850 | 13,755,800 |
| 2024-01-09 | 3.850 | 3.900 | 3.830 | 3.870 | 3.870 | 16,001,900 |
| 2024-01-08 | 3.900 | 3.910 | 3.840 | 3.840 | 3.840 | 17,518,401 |
| 2024-01-05 | 3.920 | 3.940 | 3.870 | 3.890 | 3.890 | 19,024,100 |
| 2024-01-04 | 3.940 | 3.940 | 3.880 | 3.920 | 3.920 | 18,654,500 |
| 2024-01-03 | 3.950 | 3.980 | 3.920 | 3.940 | 3.940 | 25,939,500 |
| 2024-01-02 | 3.960 | 3.990 | 3.930 | 3.970 | 3.970 | 20,947,003 |
| 2023-12-29 | 3.910 | 3.980 | 3.910 | 3.950 | 3.950 | 26,079,201 |
| 2023-12-28 | 3.900 | 3.940 | 3.880 | 3.930 | 3.930 | 27,141,800 |
| 2023-12-27 | 3.890 | 3.940 | 3.830 | 3.920 | 3.920 | 21,213,259 |
| 2023-12-26 | 3.850 | 3.910 | 3.850 | 3.880 | 3.880 | 20,788,812 |
| 2023-12-25 | 3.860 | 3.890 | 3.830 | 3.860 | 3.860 | 39,167,914 |
| 2023-12-22 | 3.800 | 3.860 | 3.770 | 3.820 | 3.820 | 21,491,355 |
| 2023-12-21 | 3.720 | 3.820 | 3.690 | 3.810 | 3.810 | 20,917,201 |
| 2023-12-20 | 3.780 | 3.790 | 3.730 | 3.730 | 3.730 | 11,899,500 |
| 2023-12-19 | 3.770 | 3.800 | 3.730 | 3.760 | 3.760 | 17,385,100 |
| 2023-12-18 | 3.800 | 3.840 | 3.750 | 3.760 | 3.760 | 22,280,567 |
| 2023-12-15 | 3.810 | 3.820 | 3.790 | 3.800 | 3.800 | 12,975,440 |
| 2023-12-14 | 3.800 | 3.830 | 3.790 | 3.790 | 3.790 | 12,893,801 |
| 2023-12-13 | 3.820 | 3.840 | 3.780 | 3.790 | 3.790 | 15,543,800 |
| 2023-12-12 | 3.770 | 3.820 | 3.750 | 3.820 | 3.820 | 17,123,514 |
| 2023-12-11 | 3.680 | 3.780 | 3.620 | 3.780 | 3.780 | 20,778,400 |
| 2023-12-08 | 3.760 | 3.770 | 3.690 | 3.690 | 3.690 | 18,659,200 |
| 2023-12-07 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 12,298,200 |
| 2023-12-06 | 3.750 | 3.800 | 3.740 | 3.760 | 3.760 | 12,028,000 |
| 2023-12-05 | 3.800 | 3.810 | 3.750 | 3.750 | 3.750 | 14,630,000 |
| 2023-12-04 | 3.850 | 3.850 | 3.780 | 3.810 | 3.810 | 15,901,174 |
| 2023-12-01 | 3.800 | 3.850 | 3.770 | 3.840 | 3.840 | 19,611,274 |
| 2023-11-30 | 3.760 | 3.830 | 3.760 | 3.800 | 3.800 | 20,189,684 |
| 2023-11-29 | 3.870 | 3.870 | 3.750 | 3.770 | 3.770 | 33,372,400 |
| 2023-11-28 | 3.870 | 3.880 | 3.840 | 3.880 | 3.880 | 11,527,870 |
| 2023-11-27 | 3.870 | 3.880 | 3.840 | 3.870 | 3.870 | 18,837,100 |
| 2023-11-24 | 3.910 | 3.940 | 3.870 | 3.880 | 3.880 | 16,159,300 |
| 2023-11-23 | 3.870 | 3.930 | 3.850 | 3.910 | 3.910 | 24,487,100 |
| 2023-11-22 | 3.900 | 3.920 | 3.860 | 3.860 | 3.860 | 19,561,344 |
| 2023-11-21 | 3.890 | 3.950 | 3.890 | 3.920 | 3.920 | 36,924,501 |
| 2023-11-20 | 3.890 | 3.910 | 3.850 | 3.900 | 3.900 | 20,566,463 |
| 2023-11-17 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 15,985,212 |
| 2023-11-16 | 3.930 | 3.930 | 3.870 | 3.880 | 3.880 | 17,241,161 |
| 2023-11-15 | 3.920 | 3.950 | 3.910 | 3.920 | 3.920 | 28,648,083 |
| 2023-11-14 | 3.910 | 3.910 | 3.860 | 3.890 | 3.890 | 17,739,733 |
| 2023-11-13 | 3.860 | 3.900 | 3.830 | 3.900 | 3.900 | 25,604,760 |
| 2023-11-10 | 3.880 | 3.880 | 3.830 | 3.850 | 3.850 | 15,819,885 |
| 2023-11-09 | 3.870 | 3.920 | 3.860 | 3.880 | 3.880 | 25,396,777 |
| 2023-11-08 | 3.910 | 3.930 | 3.860 | 3.880 | 3.880 | 23,804,110 |
| 2023-11-07 | 3.910 | 3.930 | 3.870 | 3.920 | 3.920 | 21,748,715 |
| 2023-11-06 | 3.890 | 3.940 | 3.880 | 3.930 | 3.930 | 29,257,101 |
| 2023-11-03 | 3.870 | 3.890 | 3.850 | 3.880 | 3.880 | 24,822,904 |
| 2023-11-02 | 3.920 | 3.920 | 3.840 | 3.870 | 3.870 | 38,450,116 |
| 2023-11-01 | 4.010 | 4.140 | 3.910 | 3.920 | 3.920 | 84,737,878 |
| 2023-10-31 | 3.880 | 3.980 | 3.880 | 3.950 | 3.950 | 42,592,398 |
| 2023-10-30 | 3.880 | 3.950 | 3.850 | 3.880 | 3.880 | 41,139,899 |
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.