Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-01-28 | 3.650 | 3.690 | 3.580 | 3.640 | 3.431 | 15,420,224 |
| 2022-01-27 | 3.750 | 3.750 | 3.630 | 3.630 | 3.421 | 18,023,500 |
| 2022-01-26 | 3.600 | 3.750 | 3.600 | 3.720 | 3.506 | 25,039,949 |
| 2022-01-25 | 3.820 | 3.830 | 3.570 | 3.580 | 3.374 | 34,224,656 |
| 2022-01-24 | 3.850 | 3.910 | 3.780 | 3.840 | 3.619 | 18,665,900 |
| 2022-01-21 | 3.950 | 3.960 | 3.850 | 3.860 | 3.638 | 27,056,596 |
| 2022-01-20 | 3.960 | 4.160 | 3.940 | 3.960 | 3.732 | 65,189,488 |
| 2022-01-19 | 3.830 | 4.000 | 3.810 | 3.970 | 3.742 | 49,195,191 |
| 2022-01-18 | 3.830 | 3.870 | 3.790 | 3.820 | 3.600 | 16,527,800 |
| 2022-01-17 | 3.820 | 3.830 | 3.780 | 3.820 | 3.600 | 13,131,101 |
| 2022-01-14 | 3.910 | 3.910 | 3.780 | 3.790 | 3.572 | 25,867,000 |
| 2022-01-13 | 3.930 | 3.980 | 3.890 | 3.900 | 3.676 | 19,098,100 |
| 2022-01-12 | 3.960 | 3.970 | 3.880 | 3.940 | 3.714 | 32,403,282 |
| 2022-01-11 | 3.910 | 4.000 | 3.900 | 3.970 | 3.742 | 40,323,523 |
| 2022-01-10 | 3.880 | 3.970 | 3.880 | 3.920 | 3.695 | 25,979,766 |
| 2022-01-07 | 3.900 | 3.980 | 3.870 | 3.910 | 3.685 | 37,492,532 |
| 2022-01-06 | 3.840 | 3.960 | 3.830 | 3.920 | 3.695 | 30,960,937 |
| 2022-01-05 | 3.850 | 3.880 | 3.800 | 3.860 | 3.638 | 20,058,382 |
| 2022-01-04 | 3.800 | 3.860 | 3.760 | 3.850 | 3.629 | 22,285,200 |
| 2021-12-31 | 3.740 | 3.800 | 3.720 | 3.790 | 3.572 | 18,073,300 |
| 2021-12-30 | 3.770 | 3.800 | 3.740 | 3.750 | 3.534 | 14,399,300 |
| 2021-12-29 | 3.800 | 3.810 | 3.740 | 3.760 | 3.544 | 11,401,300 |
| 2021-12-28 | 3.770 | 3.830 | 3.750 | 3.800 | 3.582 | 17,566,602 |
| 2021-12-27 | 3.750 | 3.790 | 3.720 | 3.750 | 3.534 | 14,900,700 |
| 2021-12-24 | 3.790 | 3.800 | 3.700 | 3.710 | 3.497 | 19,231,000 |
| 2021-12-23 | 3.880 | 3.900 | 3.770 | 3.800 | 3.582 | 24,731,753 |
| 2021-12-22 | 3.930 | 3.960 | 3.830 | 3.880 | 3.657 | 30,369,513 |
| 2021-12-21 | 3.780 | 3.930 | 3.770 | 3.920 | 3.695 | 40,631,300 |
| 2021-12-20 | 3.770 | 3.820 | 3.760 | 3.780 | 3.563 | 19,554,737 |
| 2021-12-17 | 3.770 | 3.790 | 3.720 | 3.770 | 3.553 | 19,604,200 |
| 2021-12-16 | 3.740 | 3.790 | 3.730 | 3.760 | 3.544 | 22,339,116 |
| 2021-12-15 | 3.680 | 3.770 | 3.660 | 3.730 | 3.516 | 26,592,480 |
| 2021-12-14 | 3.630 | 3.690 | 3.600 | 3.690 | 3.478 | 19,884,626 |
| 2021-12-13 | 3.630 | 3.710 | 3.630 | 3.640 | 3.431 | 24,433,105 |
| 2021-12-10 | 3.650 | 3.670 | 3.600 | 3.620 | 3.412 | 12,211,455 |
| 2021-12-09 | 3.670 | 3.690 | 3.640 | 3.670 | 3.459 | 13,007,418 |
| 2021-12-08 | 3.680 | 3.690 | 3.620 | 3.680 | 3.469 | 13,182,615 |
| 2021-12-07 | 3.630 | 3.700 | 3.620 | 3.680 | 3.469 | 22,667,874 |
| 2021-12-06 | 3.620 | 3.680 | 3.600 | 3.610 | 3.403 | 14,247,300 |
| 2021-12-03 | 3.620 | 3.660 | 3.590 | 3.650 | 3.440 | 19,021,578 |
| 2021-12-02 | 3.580 | 3.680 | 3.550 | 3.640 | 3.431 | 29,933,022 |
| 2021-12-01 | 3.510 | 3.570 | 3.510 | 3.570 | 3.365 | 9,259,700 |
| 2021-11-30 | 3.490 | 3.560 | 3.490 | 3.520 | 3.318 | 9,238,786 |
| 2021-11-29 | 3.510 | 3.530 | 3.460 | 3.490 | 3.289 | 10,127,581 |
| 2021-11-26 | 3.590 | 3.590 | 3.550 | 3.550 | 3.346 | 8,042,200 |
| 2021-11-25 | 3.600 | 3.610 | 3.570 | 3.590 | 3.384 | 7,039,401 |
| 2021-11-24 | 3.610 | 3.620 | 3.560 | 3.590 | 3.384 | 10,565,722 |
| 2021-11-23 | 3.610 | 3.640 | 3.590 | 3.610 | 3.403 | 9,386,805 |
| 2021-11-22 | 3.650 | 3.650 | 3.590 | 3.610 | 3.403 | 9,872,106 |
| 2021-11-19 | 3.600 | 3.640 | 3.580 | 3.640 | 3.431 | 15,181,601 |
| 2021-11-18 | 3.590 | 3.640 | 3.570 | 3.600 | 3.393 | 11,400,814 |
| 2021-11-17 | 3.570 | 3.600 | 3.560 | 3.590 | 3.384 | 9,632,299 |
| 2021-11-16 | 3.590 | 3.600 | 3.550 | 3.560 | 3.355 | 8,515,000 |
| 2021-11-15 | 3.570 | 3.600 | 3.550 | 3.590 | 3.384 | 10,788,991 |
| 2021-11-12 | 3.610 | 3.610 | 3.550 | 3.570 | 3.365 | 13,070,709 |
| 2021-11-11 | 3.500 | 3.630 | 3.490 | 3.610 | 3.403 | 22,938,105 |
| 2021-11-10 | 3.500 | 3.520 | 3.460 | 3.510 | 3.308 | 8,279,114 |
| 2021-11-09 | 3.480 | 3.520 | 3.460 | 3.510 | 3.308 | 10,015,881 |
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.