Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.020 | 4.060 | 3.900 | 3.940 | 3.714 | 65,073,342 |
| 2022-05-05 | 4.200 | 4.270 | 4.130 | 4.170 | 3.930 | 93,650,154 |
| 2022-04-29 | 4.170 | 4.250 | 4.050 | 4.200 | 3.959 | 102,759,432 |
| 2022-04-28 | 4.010 | 4.220 | 3.890 | 4.220 | 3.977 | 108,863,007 |
| 2022-04-27 | 3.880 | 4.120 | 3.880 | 4.110 | 3.874 | 122,426,838 |
| 2022-04-26 | 3.850 | 3.990 | 3.810 | 3.850 | 3.629 | 59,670,809 |
| 2022-04-25 | 3.900 | 4.060 | 3.800 | 3.830 | 3.610 | 71,801,996 |
| 2022-04-22 | 3.870 | 3.980 | 3.810 | 3.950 | 3.723 | 34,156,122 |
| 2022-04-21 | 4.080 | 4.090 | 3.870 | 3.890 | 3.666 | 48,951,915 |
| 2022-04-20 | 4.250 | 4.270 | 4.070 | 4.120 | 3.883 | 49,219,769 |
| 2022-04-19 | 4.160 | 4.340 | 4.130 | 4.260 | 4.015 | 60,203,935 |
| 2022-04-18 | 4.250 | 4.300 | 4.160 | 4.170 | 3.930 | 69,485,489 |
| 2022-04-15 | 4.540 | 4.650 | 4.280 | 4.320 | 4.072 | 87,761,588 |
| 2022-04-14 | 4.440 | 4.680 | 4.370 | 4.600 | 4.336 | 113,185,890 |
| 2022-04-13 | 4.530 | 4.600 | 4.310 | 4.400 | 4.147 | 143,808,185 |
| 2022-04-12 | 4.620 | 4.950 | 4.480 | 4.690 | 4.420 | 172,254,078 |
| 2022-04-11 | 5.100 | 5.360 | 4.800 | 4.820 | 4.543 | 258,869,190 |
| 2022-04-08 | 4.530 | 5.050 | 4.480 | 5.050 | 4.760 | 221,088,373 |
| 2022-04-07 | 4.350 | 4.840 | 4.340 | 4.590 | 4.326 | 189,541,569 |
| 2022-04-06 | 4.280 | 4.400 | 4.240 | 4.400 | 4.147 | 69,701,143 |
| 2022-04-01 | 4.250 | 4.330 | 4.210 | 4.240 | 3.996 | 72,953,174 |
| 2022-03-31 | 4.280 | 4.450 | 4.220 | 4.390 | 4.138 | 111,894,381 |
| 2022-03-30 | 4.040 | 4.320 | 4.000 | 4.220 | 3.977 | 90,639,729 |
| 2022-03-29 | 4.040 | 4.080 | 3.990 | 4.020 | 3.789 | 36,377,737 |
| 2022-03-28 | 3.840 | 4.120 | 3.790 | 4.100 | 3.864 | 58,648,671 |
| 2022-03-25 | 3.810 | 3.890 | 3.780 | 3.860 | 3.638 | 19,012,703 |
| 2022-03-24 | 3.870 | 3.870 | 3.800 | 3.810 | 3.591 | 14,748,302 |
| 2022-03-23 | 3.930 | 3.940 | 3.850 | 3.880 | 3.657 | 17,151,134 |
| 2022-03-22 | 3.880 | 3.950 | 3.850 | 3.930 | 3.704 | 19,220,069 |
| 2022-03-21 | 3.910 | 3.920 | 3.850 | 3.900 | 3.676 | 20,014,000 |
| 2022-03-18 | 3.780 | 3.900 | 3.750 | 3.890 | 3.666 | 24,986,138 |
| 2022-03-17 | 3.810 | 3.870 | 3.750 | 3.790 | 3.572 | 25,130,988 |
| 2022-03-16 | 3.760 | 3.790 | 3.610 | 3.770 | 3.553 | 26,492,701 |
| 2022-03-15 | 3.930 | 3.980 | 3.680 | 3.700 | 3.487 | 38,173,100 |
| 2022-03-14 | 4.090 | 4.110 | 3.960 | 3.960 | 3.732 | 32,894,500 |
| 2022-03-11 | 4.000 | 4.070 | 3.910 | 4.060 | 3.827 | 35,305,934 |
| 2022-03-10 | 4.100 | 4.120 | 4.010 | 4.070 | 3.836 | 40,783,665 |
| 2022-03-09 | 4.000 | 4.090 | 3.850 | 4.060 | 3.827 | 46,864,049 |
| 2022-03-08 | 4.020 | 4.050 | 3.910 | 3.980 | 3.751 | 26,100,400 |
| 2022-03-07 | 4.020 | 4.080 | 3.970 | 4.010 | 3.780 | 21,740,233 |
| 2022-03-04 | 4.140 | 4.140 | 4.010 | 4.020 | 3.789 | 31,516,285 |
| 2022-03-03 | 4.090 | 4.170 | 4.040 | 4.120 | 3.883 | 38,026,621 |
| 2022-03-02 | 4.050 | 4.100 | 4.020 | 4.060 | 3.827 | 23,479,800 |
| 2022-03-01 | 3.950 | 4.160 | 3.940 | 4.040 | 3.808 | 40,625,135 |
| 2022-02-28 | 3.920 | 3.970 | 3.850 | 3.970 | 3.742 | 22,482,200 |
| 2022-02-25 | 3.900 | 4.020 | 3.870 | 3.890 | 3.666 | 33,393,080 |
| 2022-02-24 | 4.010 | 4.040 | 3.820 | 3.870 | 3.648 | 44,272,734 |
| 2022-02-23 | 4.080 | 4.120 | 4.000 | 4.020 | 3.789 | 28,573,165 |
| 2022-02-22 | 4.070 | 4.120 | 4.030 | 4.060 | 3.827 | 31,855,798 |
| 2022-02-21 | 4.140 | 4.170 | 4.080 | 4.120 | 3.883 | 30,359,940 |
| 2022-02-18 | 4.030 | 4.150 | 4.010 | 4.140 | 3.902 | 43,406,091 |
| 2022-02-17 | 4.110 | 4.120 | 4.030 | 4.070 | 3.836 | 35,464,594 |
| 2022-02-16 | 4.020 | 4.140 | 3.990 | 4.140 | 3.902 | 49,709,073 |
| 2022-02-15 | 3.940 | 4.040 | 3.910 | 4.020 | 3.789 | 46,432,799 |
| 2022-02-14 | 4.010 | 4.010 | 3.900 | 3.920 | 3.695 | 25,623,500 |
| 2022-02-11 | 4.010 | 4.090 | 3.960 | 3.990 | 3.761 | 32,499,900 |
| 2022-02-10 | 3.960 | 4.050 | 3.940 | 4.020 | 3.789 | 29,241,296 |
| 2022-02-09 | 3.970 | 4.050 | 3.940 | 3.980 | 3.751 | 27,539,992 |
| 2022-02-08 | 3.910 | 3.990 | 3.880 | 3.990 | 3.761 | 37,751,725 |
| 2022-02-07 | 3.690 | 3.910 | 3.690 | 3.900 | 3.676 | 41,377,028 |
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.