Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.510 | 4.540 | 4.340 | 4.400 | 4.309 | 32,784,409 |
| 2022-07-29 | 4.400 | 4.530 | 4.390 | 4.450 | 4.358 | 38,406,050 |
| 2022-07-28 | 4.420 | 4.540 | 4.400 | 4.400 | 4.309 | 29,113,913 |
| 2022-07-27 | 4.430 | 4.440 | 4.360 | 4.400 | 4.309 | 18,749,595 |
| 2022-07-26 | 4.390 | 4.430 | 4.360 | 4.420 | 4.328 | 18,822,599 |
| 2022-07-25 | 4.450 | 4.460 | 4.360 | 4.390 | 4.299 | 22,910,013 |
| 2022-07-22 | 4.360 | 4.500 | 4.360 | 4.420 | 4.328 | 36,869,800 |
| 2022-07-21 | 4.450 | 4.470 | 4.330 | 4.340 | 4.250 | 43,126,896 |
| 2022-07-20 | 4.450 | 4.510 | 4.400 | 4.460 | 4.367 | 40,181,559 |
| 2022-07-19 | 4.350 | 4.490 | 4.330 | 4.460 | 4.367 | 58,844,804 |
| 2022-07-18 | 4.200 | 4.430 | 4.200 | 4.370 | 4.279 | 64,485,316 |
| 2022-07-15 | 4.310 | 4.350 | 4.180 | 4.200 | 4.113 | 54,339,068 |
| 2022-07-14 | 4.220 | 4.350 | 4.130 | 4.260 | 4.171 | 80,478,610 |
| 2022-07-13 | 4.120 | 4.240 | 4.090 | 4.200 | 4.113 | 66,496,148 |
| 2022-07-12 | 3.950 | 4.200 | 3.930 | 4.160 | 4.074 | 73,775,110 |
| 2022-07-11 | 3.940 | 3.970 | 3.870 | 3.970 | 3.888 | 20,384,971 |
| 2022-07-08 | 3.930 | 3.970 | 3.930 | 3.950 | 3.868 | 15,223,269 |
| 2022-07-07 | 3.970 | 3.990 | 3.920 | 3.930 | 3.848 | 22,443,990 |
| 2022-07-06 | 4.060 | 4.080 | 3.960 | 3.980 | 3.897 | 30,990,023 |
| 2022-07-05 | 4.100 | 4.130 | 4.030 | 4.080 | 3.995 | 30,121,971 |
| 2022-07-04 | 4.110 | 4.110 | 4.050 | 4.090 | 4.005 | 22,216,000 |
| 2022-07-01 | 4.060 | 4.170 | 4.000 | 4.090 | 4.005 | 42,708,966 |
| 2022-06-30 | 4.110 | 4.130 | 4.050 | 4.070 | 3.985 | 33,335,000 |
| 2022-06-29 | 4.090 | 4.150 | 4.070 | 4.090 | 4.005 | 41,749,329 |
| 2022-06-28 | 4.080 | 4.100 | 4.030 | 4.100 | 4.015 | 29,630,937 |
| 2022-06-27 | 4.130 | 4.130 | 4.060 | 4.090 | 4.005 | 28,713,838 |
| 2022-06-24 | 4.150 | 4.170 | 4.080 | 4.120 | 4.034 | 31,633,706 |
| 2022-06-23 | 4.070 | 4.170 | 4.040 | 4.150 | 4.064 | 36,548,221 |
| 2022-06-22 | 4.170 | 4.180 | 4.050 | 4.070 | 3.985 | 28,020,277 |
| 2022-06-21 | 4.150 | 4.250 | 4.100 | 4.160 | 4.074 | 39,704,052 |
| 2022-06-20 | 4.080 | 4.160 | 4.060 | 4.150 | 4.064 | 39,234,554 |
| 2022-06-17 | 4.120 | 4.120 | 3.980 | 4.060 | 3.976 | 41,943,480 |
| 2022-06-16 | 4.260 | 4.310 | 4.210 | 4.270 | 4.025 | 37,323,919 |
| 2022-06-15 | 4.140 | 4.310 | 4.120 | 4.260 | 4.015 | 72,452,729 |
| 2022-06-14 | 4.050 | 4.150 | 4.020 | 4.140 | 3.902 | 23,620,874 |
| 2022-06-13 | 4.170 | 4.190 | 4.080 | 4.100 | 3.864 | 40,155,199 |
| 2022-06-10 | 4.210 | 4.220 | 4.150 | 4.210 | 3.968 | 35,399,457 |
| 2022-06-09 | 4.180 | 4.270 | 4.150 | 4.230 | 3.987 | 52,683,074 |
| 2022-06-08 | 4.200 | 4.230 | 4.100 | 4.190 | 3.949 | 41,491,863 |
| 2022-06-07 | 4.230 | 4.270 | 4.160 | 4.220 | 3.977 | 40,428,711 |
| 2022-06-06 | 4.220 | 4.250 | 4.120 | 4.220 | 3.977 | 52,621,777 |
| 2022-06-02 | 4.160 | 4.210 | 4.080 | 4.210 | 3.968 | 44,275,261 |
| 2022-06-01 | 4.120 | 4.190 | 4.070 | 4.160 | 3.921 | 36,543,453 |
| 2022-05-31 | 4.150 | 4.180 | 4.060 | 4.120 | 3.883 | 32,020,285 |
| 2022-05-30 | 4.180 | 4.200 | 4.100 | 4.140 | 3.902 | 29,776,004 |
| 2022-05-27 | 4.140 | 4.220 | 4.100 | 4.170 | 3.930 | 47,248,032 |
| 2022-05-26 | 4.060 | 4.230 | 4.040 | 4.140 | 3.902 | 49,296,902 |
| 2022-05-25 | 3.990 | 4.050 | 3.930 | 4.050 | 3.817 | 33,265,122 |
| 2022-05-24 | 4.250 | 4.270 | 3.970 | 3.970 | 3.742 | 67,599,974 |
| 2022-05-23 | 4.230 | 4.260 | 4.180 | 4.240 | 3.996 | 31,978,682 |
| 2022-05-20 | 4.250 | 4.260 | 4.190 | 4.230 | 3.987 | 37,287,295 |
| 2022-05-19 | 4.130 | 4.250 | 4.120 | 4.250 | 4.006 | 42,416,625 |
| 2022-05-18 | 4.250 | 4.300 | 4.180 | 4.210 | 3.968 | 46,649,890 |
| 2022-05-17 | 4.370 | 4.380 | 4.160 | 4.280 | 4.034 | 66,804,296 |
| 2022-05-16 | 4.360 | 4.480 | 4.300 | 4.390 | 4.138 | 84,378,622 |
| 2022-05-13 | 4.200 | 4.490 | 4.150 | 4.380 | 4.128 | 115,055,854 |
| 2022-05-12 | 4.090 | 4.200 | 4.080 | 4.180 | 3.940 | 51,076,949 |
| 2022-05-11 | 4.170 | 4.300 | 4.120 | 4.130 | 3.893 | 70,759,201 |
| 2022-05-10 | 3.950 | 4.250 | 3.910 | 4.230 | 3.987 | 89,630,079 |
| 2022-05-09 | 3.970 | 4.090 | 3.960 | 4.010 | 3.780 | 48,507,627 |
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.