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
2023-04-27	4.500	4.580	4.450	4.510	4.416	42,218,812
2023-04-26	4.520	4.630	4.390	4.500	4.406	47,932,679
2023-04-25	4.540	4.680	4.470	4.520	4.426	75,062,885
2023-04-24	4.420	4.680	4.340	4.550	4.455	76,131,704
2023-04-21	4.350	4.500	4.300	4.420	4.328	58,991,789
2023-04-20	4.250	4.410	4.190	4.360	4.269	31,130,371
2023-04-19	4.270	4.300	4.210	4.230	4.142	16,239,867
2023-04-18	4.360	4.370	4.260	4.280	4.191	19,357,932
2023-04-17	4.360	4.400	4.320	4.360	4.269	25,709,800
2023-04-14	4.300	4.440	4.240	4.360	4.269	44,344,784
2023-04-13	4.260	4.330	4.230	4.300	4.211	22,654,248
2023-04-12	4.250	4.330	4.250	4.260	4.171	16,645,283
2023-04-11	4.240	4.270	4.180	4.250	4.162	21,223,246
2023-04-10	4.270	4.350	4.230	4.240	4.152	27,033,841
2023-04-07	4.280	4.380	4.230	4.260	4.171	34,692,855
2023-04-06	4.210	4.310	4.090	4.280	4.191	56,451,540
2023-04-04	4.050	4.130	4.010	4.090	4.005	23,835,020
2023-04-03	3.960	4.070	3.950	4.050	3.966	25,249,020
2023-03-31	3.960	3.990	3.950	3.970	3.888	20,035,950
2023-03-30	4.010	4.020	3.930	3.970	3.888	17,748,252
2023-03-29	4.050	4.070	4.000	4.000	3.917	17,086,024
2023-03-28	4.100	4.100	4.030	4.050	3.966	15,085,502
2023-03-27	4.200	4.200	4.060	4.080	3.995	26,781,942
2023-03-24	4.230	4.260	4.180	4.190	4.103	17,337,773
2023-03-23	4.210	4.270	4.190	4.240	4.152	19,602,887
2023-03-22	4.230	4.260	4.190	4.220	4.132	19,034,565
2023-03-21	4.280	4.290	4.190	4.250	4.162	22,586,339
2023-03-20	4.250	4.320	4.220	4.260	4.171	47,258,500
2023-03-17	4.170	4.270	4.160	4.230	4.142	28,847,710
2023-03-16	4.240	4.250	4.140	4.160	4.074	33,870,376
2023-03-15	3.990	4.310	3.980	4.260	4.171	62,015,543
2023-03-14	4.000	4.050	3.960	3.970	3.888	14,170,104
2023-03-13	4.060	4.070	3.980	4.010	3.927	19,623,087
2023-03-10	4.080	4.080	4.030	4.040	3.956	14,158,510
2023-03-09	4.110	4.110	4.050	4.100	4.015	11,496,200
2023-03-08	4.070	4.110	4.070	4.110	4.025	14,362,655
2023-03-07	4.160	4.190	4.080	4.080	3.995	21,755,395
2023-03-06	4.240	4.240	4.150	4.160	4.074	18,389,700
2023-03-03	4.200	4.240	4.180	4.230	4.142	24,355,200
2023-03-02	4.130	4.210	4.120	4.210	4.123	30,842,752
2023-03-01	4.140	4.190	4.110	4.140	4.054	30,246,900
2023-02-28	4.100	4.130	4.070	4.130	4.044	13,674,079
2023-02-27	4.110	4.130	4.070	4.100	4.015	11,074,699
2023-02-24	4.120	4.150	4.090	4.120	4.034	12,137,800
2023-02-23	4.190	4.190	4.110	4.140	4.054	17,475,900
2023-02-22	4.160	4.170	4.120	4.130	4.044	14,800,299
2023-02-21	4.180	4.210	4.130	4.170	4.083	22,982,399
2023-02-20	4.050	4.150	4.050	4.150	4.064	25,071,964
2023-02-17	4.060	4.130	4.040	4.050	3.966	19,416,300
2023-02-16	4.130	4.180	4.010	4.040	3.956	23,941,218
2023-02-15	4.160	4.230	4.110	4.130	4.044	20,608,429
2023-02-14	4.150	4.230	4.130	4.150	4.064	34,800,913
2023-02-13	4.030	4.150	4.010	4.140	4.054	31,007,122
2023-02-10	4.040	4.050	4.010	4.040	3.956	9,239,007
2023-02-09	4.000	4.040	3.990	4.030	3.946	10,027,072
2023-02-08	4.060	4.060	3.990	4.010	3.927	9,087,100
2023-02-07	4.030	4.060	4.020	4.040	3.956	8,778,874
2023-02-06	4.050	4.070	4.020	4.030	3.946	10,911,701
2023-02-03	4.100	4.110	4.020	4.070	3.985	21,585,299
2023-02-02	4.050	4.130	4.020	4.120	4.034	24,534,922

← NewerPage 15 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.