Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.720	3.840	3.710	3.810	3.810	31,620,700
2023-10-26	3.750	3.760	3.680	3.730	3.730	28,594,995
2023-10-25	3.830	3.910	3.750	3.760	3.760	51,861,336
2023-10-24	3.630	3.710	3.620	3.670	3.670	24,229,747
2023-10-23	3.710	3.720	3.590	3.610	3.610	24,968,063
2023-10-20	3.690	3.760	3.660	3.720	3.720	19,097,808
2023-10-19	3.770	3.790	3.690	3.700	3.700	25,257,600
2023-10-18	3.850	3.860	3.750	3.770	3.770	33,100,155
2023-10-17	3.930	3.940	3.820	3.860	3.860	27,161,840
2023-10-16	3.900	3.940	3.890	3.920	3.920	27,537,380
2023-10-13	3.920	3.930	3.880	3.890	3.890	26,222,773
2023-10-12	3.940	3.980	3.910	3.940	3.940	33,964,921
2023-10-11	3.920	3.990	3.880	3.910	3.910	56,028,326
2023-10-10	4.380	4.430	3.920	3.930	3.930	113,109,542
2023-10-09	4.560	4.570	4.320	4.350	4.350	64,699,258
2023-09-28	4.570	4.640	4.540	4.630	4.630	48,360,229
2023-09-27	4.520	4.690	4.500	4.580	4.580	68,829,209
2023-09-26	4.390	4.570	4.360	4.520	4.520	63,256,700
2023-09-25	4.420	4.510	4.350	4.380	4.380	30,996,111
2023-09-22	4.410	4.470	4.340	4.470	4.470	23,171,258
2023-09-21	4.460	4.520	4.380	4.400	4.400	23,331,265
2023-09-20	4.480	4.550	4.460	4.460	4.460	30,875,121
2023-09-19	4.360	4.550	4.360	4.500	4.500	45,820,972
2023-09-18	4.400	4.410	4.330	4.390	4.390	33,776,961
2023-09-15	4.430	4.550	4.380	4.430	4.430	27,807,317
2023-09-14	4.520	4.560	4.420	4.470	4.470	22,062,137
2023-09-13	4.470	4.680	4.460	4.500	4.500	38,412,426
2023-09-12	4.550	4.610	4.460	4.480	4.480	26,552,890
2023-09-11	4.540	4.610	4.480	4.580	4.580	22,232,936
2023-09-08	4.630	4.650	4.440	4.520	4.520	29,887,947
2023-09-07	4.670	4.750	4.620	4.630	4.630	19,228,895
2023-09-06	4.740	4.750	4.610	4.690	4.690	26,516,973
2023-09-05	4.860	4.870	4.690	4.740	4.740	49,296,200
2023-09-04	4.640	4.920	4.600	4.880	4.880	63,832,262
2023-09-01	4.560	4.750	4.530	4.650	4.650	51,170,894
2023-08-31	4.340	4.740	4.330	4.560	4.560	75,029,416
2023-08-30	4.480	4.500	4.230	4.340	4.340	46,136,313
2023-08-29	4.470	4.530	4.390	4.490	4.490	32,114,510
2023-08-28	4.600	4.640	4.460	4.470	4.470	63,089,056
2023-08-25	4.390	4.440	4.300	4.340	4.340	31,864,999
2023-08-24	4.850	4.860	4.330	4.400	4.400	79,685,884
2023-08-23	4.850	4.940	4.800	4.800	4.800	44,092,065
2023-08-22	4.680	4.950	4.680	4.900	4.900	53,253,196
2023-08-21	4.810	4.840	4.660	4.670	4.670	25,256,240
2023-08-18	4.860	5.030	4.800	4.810	4.810	46,254,810
2023-08-17	4.660	4.950	4.640	4.880	4.880	42,139,800
2023-08-16	4.740	4.820	4.580	4.720	4.720	32,595,819
2023-08-15	4.810	4.820	4.630	4.740	4.740	35,866,620
2023-08-14	4.450	4.900	4.420	4.810	4.810	58,523,675
2023-08-11	4.610	4.670	4.480	4.500	4.500	17,784,148
2023-08-10	4.680	4.690	4.580	4.620	4.620	12,165,900
2023-08-09	4.630	4.750	4.600	4.630	4.630	16,436,112
2023-08-08	4.750	4.750	4.620	4.630	4.630	18,347,800
2023-08-07	4.750	4.910	4.670	4.700	4.700	34,558,893
2023-08-04	4.760	4.830	4.710	4.770	4.770	25,156,101
2023-08-03	4.750	4.810	4.660	4.760	4.760	19,047,699
2023-08-02	4.850	4.870	4.730	4.770	4.770	23,237,575
2023-08-01	4.780	4.920	4.760	4.860	4.860	38,102,600
2023-07-31	4.600	4.900	4.580	4.830	4.830	60,924,369
2023-07-28	4.480	4.580	4.480	4.570	4.570	19,743,909

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.