Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.500 | 3.570 | 3.490 | 3.570 | 3.496 | 17,698,712 |
| 2022-10-31 | 3.510 | 3.550 | 3.460 | 3.480 | 3.408 | 22,730,927 |
| 2022-10-28 | 3.660 | 3.680 | 3.500 | 3.550 | 3.476 | 24,281,046 |
| 2022-10-27 | 3.680 | 3.690 | 3.660 | 3.680 | 3.604 | 14,466,200 |
| 2022-10-26 | 3.620 | 3.700 | 3.610 | 3.670 | 3.594 | 17,545,605 |
| 2022-10-25 | 3.600 | 3.650 | 3.560 | 3.630 | 3.555 | 21,671,211 |
| 2022-10-24 | 3.710 | 3.730 | 3.590 | 3.610 | 3.535 | 23,473,639 |
| 2022-10-21 | 3.720 | 3.760 | 3.690 | 3.700 | 3.623 | 16,973,872 |
| 2022-10-20 | 3.740 | 3.780 | 3.710 | 3.720 | 3.643 | 18,972,707 |
| 2022-10-19 | 3.800 | 3.830 | 3.760 | 3.760 | 3.682 | 19,162,912 |
| 2022-10-18 | 3.840 | 3.860 | 3.790 | 3.820 | 3.741 | 23,954,821 |
| 2022-10-17 | 3.800 | 3.860 | 3.740 | 3.840 | 3.760 | 27,561,877 |
| 2022-10-14 | 3.760 | 3.810 | 3.750 | 3.780 | 3.701 | 24,541,193 |
| 2022-10-13 | 3.750 | 3.770 | 3.710 | 3.740 | 3.662 | 21,603,873 |
| 2022-10-12 | 3.710 | 3.770 | 3.640 | 3.760 | 3.682 | 26,980,340 |
| 2022-10-11 | 3.620 | 3.740 | 3.580 | 3.730 | 3.653 | 30,568,346 |
| 2022-10-10 | 3.680 | 3.720 | 3.600 | 3.620 | 3.545 | 22,349,300 |
| 2022-09-30 | 3.630 | 3.710 | 3.630 | 3.660 | 3.584 | 17,286,446 |
| 2022-09-29 | 3.700 | 3.740 | 3.620 | 3.670 | 3.594 | 17,510,435 |
| 2022-09-28 | 3.790 | 3.800 | 3.670 | 3.670 | 3.594 | 22,119,675 |
| 2022-09-27 | 3.770 | 3.830 | 3.700 | 3.810 | 3.731 | 23,830,660 |
| 2022-09-26 | 3.860 | 3.890 | 3.730 | 3.740 | 3.662 | 36,271,781 |
| 2022-09-23 | 4.010 | 4.030 | 3.870 | 3.880 | 3.799 | 32,857,900 |
| 2022-09-22 | 4.010 | 4.060 | 3.980 | 3.990 | 3.907 | 21,735,589 |
| 2022-09-21 | 3.990 | 4.060 | 3.930 | 4.040 | 3.956 | 32,066,427 |
| 2022-09-20 | 4.060 | 4.120 | 4.000 | 4.010 | 3.927 | 37,856,403 |
| 2022-09-19 | 4.200 | 4.250 | 4.020 | 4.030 | 3.946 | 43,834,146 |
| 2022-09-16 | 4.400 | 4.400 | 4.220 | 4.220 | 4.132 | 35,433,049 |
| 2022-09-15 | 4.480 | 4.540 | 4.330 | 4.430 | 4.338 | 46,493,260 |
| 2022-09-14 | 4.450 | 4.570 | 4.410 | 4.460 | 4.367 | 43,156,232 |
| 2022-09-13 | 4.590 | 4.680 | 4.530 | 4.530 | 4.436 | 56,761,082 |
| 2022-09-09 | 4.630 | 4.690 | 4.530 | 4.570 | 4.475 | 59,538,490 |
| 2022-09-08 | 4.570 | 4.690 | 4.450 | 4.630 | 4.534 | 74,846,830 |
| 2022-09-07 | 4.600 | 4.600 | 4.500 | 4.520 | 4.426 | 43,790,483 |
| 2022-09-06 | 4.530 | 4.650 | 4.500 | 4.620 | 4.524 | 70,127,408 |
| 2022-09-05 | 4.420 | 4.630 | 4.400 | 4.590 | 4.495 | 89,003,044 |
| 2022-09-02 | 4.310 | 4.410 | 4.280 | 4.400 | 4.309 | 41,091,202 |
| 2022-09-01 | 4.250 | 4.380 | 4.230 | 4.290 | 4.201 | 30,908,510 |
| 2022-08-31 | 4.230 | 4.300 | 4.180 | 4.250 | 4.162 | 30,012,825 |
| 2022-08-30 | 4.300 | 4.320 | 4.190 | 4.240 | 4.152 | 14,461,724 |
| 2022-08-29 | 4.160 | 4.270 | 4.110 | 4.260 | 4.171 | 13,696,100 |
| 2022-08-26 | 4.250 | 4.320 | 4.220 | 4.220 | 4.132 | 14,409,875 |
| 2022-08-25 | 4.240 | 4.260 | 4.150 | 4.250 | 4.162 | 19,683,802 |
| 2022-08-24 | 4.380 | 4.450 | 4.180 | 4.200 | 4.113 | 37,230,411 |
| 2022-08-23 | 4.380 | 4.410 | 4.330 | 4.390 | 4.299 | 17,181,000 |
| 2022-08-22 | 4.320 | 4.410 | 4.300 | 4.390 | 4.299 | 21,650,900 |
| 2022-08-19 | 4.310 | 4.400 | 4.270 | 4.310 | 4.220 | 20,413,775 |
| 2022-08-18 | 4.440 | 4.440 | 4.290 | 4.310 | 4.220 | 23,790,300 |
| 2022-08-17 | 4.420 | 4.450 | 4.380 | 4.430 | 4.338 | 22,777,308 |
| 2022-08-16 | 4.300 | 4.460 | 4.300 | 4.420 | 4.328 | 41,048,744 |
| 2022-08-15 | 4.250 | 4.290 | 4.210 | 4.250 | 4.162 | 14,241,100 |
| 2022-08-12 | 4.250 | 4.290 | 4.230 | 4.270 | 4.181 | 16,391,200 |
| 2022-08-11 | 4.170 | 4.270 | 4.170 | 4.250 | 4.162 | 18,777,800 |
| 2022-08-10 | 4.180 | 4.190 | 4.130 | 4.150 | 4.064 | 14,827,707 |
| 2022-08-09 | 4.200 | 4.210 | 4.160 | 4.190 | 4.103 | 13,309,161 |
| 2022-08-08 | 4.230 | 4.290 | 4.190 | 4.210 | 4.123 | 15,857,489 |
| 2022-08-05 | 4.180 | 4.240 | 4.130 | 4.230 | 4.142 | 17,063,075 |
| 2022-08-04 | 4.150 | 4.250 | 4.100 | 4.180 | 4.093 | 21,486,021 |
| 2022-08-03 | 4.250 | 4.360 | 4.100 | 4.100 | 4.015 | 30,290,411 |
| 2022-08-02 | 4.320 | 4.340 | 4.140 | 4.260 | 4.171 | 44,770,842 |
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.