Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.000 | 4.050 | 3.990 | 4.050 | 3.966 | 16,282,651 |
| 2023-01-31 | 3.940 | 4.000 | 3.930 | 4.000 | 3.917 | 15,369,821 |
| 2023-01-30 | 4.000 | 4.010 | 3.940 | 3.960 | 3.878 | 17,402,798 |
| 2023-01-20 | 3.900 | 3.960 | 3.900 | 3.950 | 3.868 | 11,895,745 |
| 2023-01-19 | 3.880 | 3.920 | 3.870 | 3.910 | 3.829 | 10,563,538 |
| 2023-01-18 | 3.870 | 3.880 | 3.840 | 3.870 | 3.790 | 10,843,500 |
| 2023-01-17 | 3.870 | 3.880 | 3.850 | 3.870 | 3.790 | 8,130,314 |
| 2023-01-16 | 3.830 | 3.870 | 3.800 | 3.860 | 3.780 | 14,235,740 |
| 2023-01-13 | 3.730 | 3.820 | 3.720 | 3.810 | 3.731 | 14,205,585 |
| 2023-01-12 | 3.740 | 3.760 | 3.720 | 3.730 | 3.653 | 8,797,600 |
| 2023-01-11 | 3.780 | 3.800 | 3.740 | 3.750 | 3.672 | 9,967,594 |
| 2023-01-10 | 3.780 | 3.790 | 3.740 | 3.780 | 3.701 | 10,137,514 |
| 2023-01-09 | 3.800 | 3.820 | 3.770 | 3.780 | 3.701 | 10,612,662 |
| 2023-01-06 | 3.790 | 3.800 | 3.760 | 3.770 | 3.692 | 10,881,087 |
| 2023-01-05 | 3.800 | 3.830 | 3.780 | 3.790 | 3.711 | 10,487,440 |
| 2023-01-04 | 3.740 | 3.820 | 3.720 | 3.790 | 3.711 | 14,053,055 |
| 2023-01-03 | 3.710 | 3.750 | 3.700 | 3.750 | 3.672 | 12,232,599 |
| 2022-12-30 | 3.670 | 3.700 | 3.660 | 3.690 | 3.613 | 10,125,600 |
| 2022-12-29 | 3.740 | 3.760 | 3.650 | 3.660 | 3.584 | 15,890,700 |
| 2022-12-28 | 3.750 | 3.750 | 3.710 | 3.730 | 3.653 | 8,350,799 |
| 2022-12-27 | 3.700 | 3.770 | 3.700 | 3.760 | 3.682 | 16,554,942 |
| 2022-12-26 | 3.700 | 3.710 | 3.660 | 3.680 | 3.604 | 11,309,504 |
| 2022-12-23 | 3.680 | 3.740 | 3.670 | 3.700 | 3.623 | 9,215,736 |
| 2022-12-22 | 3.770 | 3.850 | 3.690 | 3.700 | 3.623 | 15,813,693 |
| 2022-12-21 | 3.790 | 3.800 | 3.720 | 3.750 | 3.672 | 10,259,800 |
| 2022-12-20 | 3.790 | 3.820 | 3.730 | 3.770 | 3.692 | 13,108,421 |
| 2022-12-19 | 3.950 | 3.960 | 3.800 | 3.810 | 3.731 | 21,951,000 |
| 2022-12-16 | 3.810 | 4.000 | 3.800 | 3.920 | 3.839 | 33,388,170 |
| 2022-12-15 | 3.820 | 3.860 | 3.790 | 3.830 | 3.750 | 12,738,541 |
| 2022-12-14 | 3.880 | 3.880 | 3.820 | 3.830 | 3.750 | 12,470,773 |
| 2022-12-13 | 3.870 | 3.900 | 3.840 | 3.890 | 3.809 | 16,660,700 |
| 2022-12-12 | 3.970 | 3.980 | 3.850 | 3.860 | 3.780 | 22,587,902 |
| 2022-12-09 | 3.960 | 4.010 | 3.940 | 4.000 | 3.917 | 19,742,507 |
| 2022-12-08 | 3.900 | 3.980 | 3.880 | 3.970 | 3.888 | 28,383,625 |
| 2022-12-07 | 3.960 | 3.980 | 3.880 | 3.910 | 3.829 | 32,185,230 |
| 2022-12-06 | 4.050 | 4.050 | 3.930 | 3.980 | 3.897 | 31,183,127 |
| 2022-12-05 | 3.940 | 4.110 | 3.920 | 4.070 | 3.985 | 43,475,582 |
| 2022-12-02 | 3.920 | 3.950 | 3.860 | 3.930 | 3.848 | 18,502,400 |
| 2022-12-01 | 3.960 | 3.960 | 3.910 | 3.940 | 3.858 | 21,181,100 |
| 2022-11-30 | 3.960 | 3.980 | 3.890 | 3.920 | 3.839 | 18,833,999 |
| 2022-11-29 | 3.860 | 3.960 | 3.850 | 3.960 | 3.878 | 29,826,585 |
| 2022-11-28 | 3.830 | 3.840 | 3.770 | 3.830 | 3.750 | 12,838,206 |
| 2022-11-25 | 3.810 | 3.880 | 3.810 | 3.850 | 3.770 | 15,110,000 |
| 2022-11-24 | 3.870 | 3.880 | 3.810 | 3.820 | 3.741 | 13,984,621 |
| 2022-11-23 | 3.790 | 3.860 | 3.790 | 3.850 | 3.770 | 23,643,512 |
| 2022-11-22 | 3.800 | 3.850 | 3.750 | 3.810 | 3.731 | 16,501,177 |
| 2022-11-21 | 3.790 | 3.810 | 3.720 | 3.790 | 3.711 | 12,164,720 |
| 2022-11-18 | 3.850 | 3.860 | 3.790 | 3.790 | 3.711 | 14,124,817 |
| 2022-11-17 | 3.820 | 3.860 | 3.810 | 3.840 | 3.760 | 13,043,974 |
| 2022-11-16 | 3.870 | 3.900 | 3.820 | 3.840 | 3.760 | 17,136,758 |
| 2022-11-15 | 3.860 | 3.920 | 3.820 | 3.880 | 3.799 | 19,219,671 |
| 2022-11-14 | 3.930 | 3.960 | 3.850 | 3.860 | 3.780 | 21,864,467 |
| 2022-11-11 | 3.840 | 3.910 | 3.810 | 3.880 | 3.799 | 28,793,007 |
| 2022-11-10 | 3.770 | 3.800 | 3.750 | 3.780 | 3.701 | 14,535,340 |
| 2022-11-09 | 3.770 | 3.850 | 3.760 | 3.790 | 3.711 | 18,450,241 |
| 2022-11-08 | 3.770 | 3.890 | 3.720 | 3.810 | 3.731 | 38,601,939 |
| 2022-11-07 | 3.670 | 3.770 | 3.670 | 3.760 | 3.682 | 24,238,532 |
| 2022-11-04 | 3.620 | 3.710 | 3.620 | 3.700 | 3.623 | 26,835,042 |
| 2022-11-03 | 3.630 | 3.650 | 3.600 | 3.640 | 3.564 | 17,871,181 |
| 2022-11-02 | 3.570 | 3.670 | 3.540 | 3.660 | 3.584 | 34,164,871 |
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.