Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.