Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.390 | 3.490 | 3.380 | 3.400 | 3.400 | 20,823,500 |
| 2026-07-16 | 3.420 | 3.440 | 3.370 | 3.390 | 3.390 | 10,391,099 |
| 2026-07-15 | 3.350 | 3.440 | 3.350 | 3.410 | 3.410 | 13,347,544 |
| 2026-07-14 | 3.270 | 3.370 | 3.260 | 3.350 | 3.350 | 11,603,802 |
| 2026-07-13 | 3.310 | 3.340 | 3.270 | 3.290 | 3.290 | 12,385,100 |
| 2026-07-10 | 3.250 | 3.370 | 3.220 | 3.330 | 3.330 | 11,090,404 |
| 2026-07-09 | 3.300 | 3.300 | 3.220 | 3.270 | 3.270 | 9,215,502 |
| 2026-07-08 | 3.280 | 3.320 | 3.250 | 3.300 | 3.300 | 6,818,337 |
| 2026-07-07 | 3.330 | 3.360 | 3.270 | 3.300 | 3.300 | 10,026,377 |
| 2026-07-06 | 3.450 | 3.450 | 3.360 | 3.380 | 3.380 | 10,014,300 |
| 2026-07-03 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 13,568,200 |
| 2026-07-02 | 3.300 | 3.360 | 3.270 | 3.310 | 3.310 | 15,182,500 |
| 2026-07-01 | 3.270 | 3.320 | 3.230 | 3.300 | 3.300 | 18,586,796 |
| 2026-06-30 | 3.230 | 3.280 | 3.190 | 3.270 | 3.270 | 17,513,000 |
| 2026-06-29 | 3.300 | 3.300 | 3.140 | 3.230 | 3.230 | 19,114,322 |
| 2026-06-26 | 3.300 | 3.340 | 3.260 | 3.270 | 3.270 | 12,859,985 |
| 2026-06-25 | 3.390 | 3.400 | 3.300 | 3.330 | 3.330 | 16,720,272 |
| 2026-06-24 | 3.470 | 3.500 | 3.380 | 3.410 | 3.410 | 13,118,602 |
| 2026-06-23 | 3.500 | 3.560 | 3.480 | 3.490 | 3.490 | 13,204,135 |
| 2026-06-22 | 3.450 | 3.510 | 3.370 | 3.500 | 3.500 | 15,192,971 |
| 2026-06-18 | 3.540 | 3.550 | 3.460 | 3.470 | 3.470 | 11,694,732 |
| 2026-06-17 | 3.550 | 3.570 | 3.490 | 3.550 | 3.550 | 10,999,642 |
| 2026-06-16 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 9,056,100 |
| 2026-06-15 | 3.590 | 3.590 | 3.500 | 3.540 | 3.540 | 12,641,100 |
| 2026-06-12 | 3.480 | 3.550 | 3.460 | 3.540 | 3.540 | 16,735,247 |
| 2026-06-11 | 3.530 | 3.560 | 3.500 | 3.530 | 3.430 | 9,964,000 |
| 2026-06-10 | 3.570 | 3.580 | 3.510 | 3.550 | 3.449 | 12,734,857 |
| 2026-06-09 | 3.590 | 3.610 | 3.540 | 3.590 | 3.488 | 11,457,947 |
| 2026-06-08 | 3.610 | 3.660 | 3.530 | 3.570 | 3.469 | 20,494,398 |
| 2026-06-05 | 3.620 | 3.700 | 3.620 | 3.650 | 3.650 | 15,303,978 |
| 2026-06-04 | 3.680 | 3.730 | 3.600 | 3.610 | 3.610 | 14,505,932 |
| 2026-06-03 | 3.730 | 3.730 | 3.670 | 3.700 | 3.700 | 12,300,959 |
| 2026-06-02 | 3.780 | 3.810 | 3.720 | 3.740 | 3.740 | 16,509,400 |
| 2026-06-01 | 3.730 | 3.800 | 3.670 | 3.780 | 3.780 | 18,047,300 |
| 2026-05-29 | 3.730 | 3.800 | 3.700 | 3.710 | 3.710 | 16,557,663 |
| 2026-05-28 | 3.680 | 3.720 | 3.650 | 3.700 | 3.700 | 13,664,402 |
| 2026-05-27 | 3.790 | 3.800 | 3.680 | 3.690 | 3.690 | 17,741,581 |
| 2026-05-26 | 3.850 | 3.850 | 3.780 | 3.800 | 3.800 | 13,094,765 |
| 2026-05-25 | 3.810 | 3.860 | 3.810 | 3.860 | 3.860 | 11,235,100 |
| 2026-05-22 | 3.800 | 3.850 | 3.800 | 3.830 | 3.830 | 11,950,641 |
| 2026-05-21 | 3.910 | 3.940 | 3.780 | 3.800 | 3.800 | 19,936,802 |
| 2026-05-20 | 3.900 | 3.940 | 3.860 | 3.920 | 3.920 | 13,692,540 |
| 2026-05-19 | 3.910 | 3.930 | 3.870 | 3.910 | 3.910 | 11,723,124 |
| 2026-05-18 | 3.900 | 3.930 | 3.860 | 3.910 | 3.910 | 14,566,227 |
| 2026-05-15 | 4.010 | 4.020 | 3.900 | 3.930 | 3.930 | 21,743,750 |
| 2026-05-14 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 22,996,600 |
| 2026-05-13 | 4.090 | 4.100 | 4.070 | 4.090 | 4.090 | 14,546,600 |
| 2026-05-12 | 4.140 | 4.140 | 4.080 | 4.090 | 4.090 | 17,522,400 |
| 2026-05-11 | 4.080 | 4.140 | 4.070 | 4.130 | 4.130 | 23,311,600 |
| 2026-05-08 | 4.090 | 4.110 | 4.060 | 4.080 | 4.080 | 20,032,369 |
| 2026-05-07 | 4.130 | 4.140 | 4.090 | 4.100 | 4.100 | 19,547,434 |
| 2026-05-06 | 4.100 | 4.140 | 4.090 | 4.130 | 4.130 | 26,074,500 |
| 2026-04-30 | 4.100 | 4.160 | 4.080 | 4.100 | 4.100 | 20,940,090 |
| 2026-04-29 | 4.070 | 4.100 | 4.040 | 4.100 | 4.100 | 17,219,005 |
| 2026-04-28 | 4.060 | 4.070 | 4.030 | 4.070 | 4.070 | 13,860,400 |
| 2026-04-27 | 4.130 | 4.130 | 4.030 | 4.060 | 4.060 | 24,678,786 |
| 2026-04-24 | 4.080 | 4.160 | 4.070 | 4.130 | 4.130 | 22,188,519 |
| 2026-04-23 | 4.060 | 4.120 | 4.050 | 4.090 | 4.090 | 18,872,000 |
| 2026-04-22 | 4.090 | 4.090 | 4.050 | 4.060 | 4.060 | 13,846,700 |
| 2026-04-21 | 4.050 | 4.110 | 4.050 | 4.090 | 4.090 | 23,656,226 |
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.