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
2023-07-27	4.550	4.570	4.460	4.490	4.490	27,881,415
2023-07-26	4.470	4.650	4.470	4.570	4.570	37,747,724
2023-07-25	4.370	4.530	4.370	4.500	4.500	34,089,545
2023-07-24	4.390	4.400	4.300	4.340	4.340	13,650,000
2023-07-21	4.370	4.400	4.320	4.350	4.350	15,168,702
2023-07-20	4.470	4.520	4.300	4.400	4.400	23,134,493
2023-07-19	4.380	4.470	4.380	4.460	4.460	23,755,869
2023-07-18	4.290	4.450	4.270	4.430	4.430	36,709,295
2023-07-17	4.270	4.340	4.200	4.320	4.320	19,602,547
2023-07-14	4.300	4.330	4.260	4.270	4.270	25,649,300
2023-07-13	4.370	4.420	4.290	4.330	4.330	32,910,336
2023-07-12	4.540	4.590	4.300	4.320	4.320	58,519,456
2023-07-11	4.360	4.640	4.310	4.560	4.560	59,179,794
2023-07-10	4.270	4.450	4.260	4.360	4.360	26,250,270
2023-07-07	4.250	4.320	4.220	4.280	4.280	16,265,120
2023-07-06	4.250	4.300	4.230	4.250	4.250	14,574,003
2023-07-05	4.350	4.370	4.250	4.270	4.270	23,762,703
2023-07-04	4.490	4.500	4.310	4.350	4.350	36,036,348
2023-07-03	4.420	4.590	4.400	4.500	4.500	29,946,664
2023-06-30	4.520	4.570	4.380	4.420	4.420	37,259,202
2023-06-29	4.460	4.650	4.430	4.540	4.540	28,904,800
2023-06-28	4.400	4.500	4.350	4.460	4.460	23,634,887
2023-06-27	4.350	4.540	4.350	4.490	4.490	25,511,000
2023-06-26	4.600	4.660	4.410	4.430	4.430	25,143,969
2023-06-21	4.740	4.750	4.590	4.600	4.600	24,417,526
2023-06-20	5.170	5.170	4.760	4.810	4.710	51,631,697
2023-06-19	5.160	5.220	5.100	5.170	5.063	17,907,549
2023-06-16	5.180	5.230	5.110	5.160	5.053	22,742,955
2023-06-15	4.940	5.240	4.860	5.150	5.043	40,254,007
2023-06-14	4.850	5.010	4.840	4.940	4.837	22,008,289
2023-06-13	4.950	4.980	4.770	4.850	4.749	32,533,186
2023-06-12	5.020	5.050	4.920	4.950	4.847	21,100,545
2023-06-09	5.070	5.210	5.020	5.040	4.935	29,324,006
2023-06-08	5.120	5.280	5.000	5.070	4.965	38,894,501
2023-06-07	5.040	5.300	5.010	5.120	5.014	66,366,451
2023-06-06	4.920	5.130	4.890	4.960	4.857	31,575,643
2023-06-05	4.950	5.030	4.890	4.900	4.798	27,290,239
2023-06-02	4.870	5.000	4.870	4.960	4.857	24,805,582
2023-06-01	4.750	4.880	4.700	4.860	4.759	22,713,074
2023-05-31	4.780	4.850	4.720	4.770	4.671	22,382,138
2023-05-30	4.750	4.820	4.610	4.790	4.690	30,435,855
2023-05-29	4.880	4.950	4.700	4.730	4.632	38,682,915
2023-05-26	4.900	5.000	4.830	4.910	4.808	31,224,201
2023-05-25	4.920	4.950	4.780	4.880	4.779	30,428,985
2023-05-24	5.100	5.170	4.890	4.920	4.818	47,290,645
2023-05-23	5.150	5.330	5.030	5.140	5.033	50,499,316
2023-05-22	5.090	5.210	4.980	5.140	5.033	51,583,100
2023-05-19	5.310	5.320	4.970	5.170	5.063	66,238,702
2023-05-18	5.300	5.530	5.200	5.340	5.229	117,228,382
2023-05-17	4.840	5.300	4.780	5.300	5.190	96,353,745
2023-05-16	5.100	5.100	4.800	4.820	4.720	50,047,124
2023-05-15	5.130	5.170	4.720	4.960	4.857	114,310,780
2023-05-12	5.530	5.690	5.080	5.110	5.004	130,962,462
2023-05-11	5.280	5.640	5.050	5.540	5.425	159,949,208
2023-05-10	5.450	5.710	5.330	5.420	5.307	158,869,039
2023-05-09	5.260	5.730	5.250	5.550	5.435	256,832,288
2023-05-08	5.600	5.770	4.980	5.210	5.102	245,343,960
2023-05-05	5.280	5.520	5.200	5.360	5.249	178,583,348
2023-05-04	4.770	5.230	4.770	5.230	5.121	187,930,866
2023-04-28	4.510	4.770	4.510	4.750	4.651	73,910,386

← NewerPage 14 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.