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
2026-04-20	4.030	4.060	4.000	4.060	4.060	20,113,536
2026-04-17	4.030	4.060	4.010	4.060	4.060	15,485,300
2026-04-16	4.040	4.050	4.000	4.050	4.050	17,364,560
2026-04-15	4.030	4.060	4.010	4.030	4.030	15,591,100
2026-04-14	4.070	4.080	3.990	4.030	4.030	27,154,721
2026-04-13	4.060	4.070	4.030	4.060	4.060	14,658,546
2026-04-10	4.090	4.120	4.060	4.070	4.070	17,304,150
2026-04-09	4.140	4.150	4.060	4.060	4.060	17,491,308
2026-04-08	4.100	4.160	4.080	4.150	4.150	23,343,659
2026-04-07	4.010	4.050	3.970	4.050	4.050	19,821,801
2026-04-03	4.150	4.150	3.990	3.990	3.990	27,488,100
2026-04-02	4.170	4.200	4.100	4.120	4.120	22,587,759
2026-04-01	4.190	4.230	4.130	4.190	4.190	28,082,700
2026-03-31	4.150	4.220	4.100	4.120	4.120	28,068,555
2026-03-30	4.100	4.210	4.070	4.160	4.160	36,424,192
2026-03-27	4.180	4.200	4.080	4.150	4.150	40,368,978
2026-03-26	4.300	4.360	4.210	4.230	4.230	18,517,700
2026-03-25	4.140	4.340	4.120	4.310	4.310	29,590,388
2026-03-24	4.090	4.140	4.010	4.130	4.130	26,013,200
2026-03-23	4.200	4.200	3.980	4.010	4.010	37,143,201
2026-03-20	4.370	4.390	4.240	4.240	4.240	23,831,388
2026-03-19	4.480	4.480	4.330	4.350	4.350	33,288,442
2026-03-18	4.520	4.540	4.440	4.510	4.510	28,547,159
2026-03-17	4.550	4.640	4.500	4.510	4.510	35,450,102
2026-03-16	4.720	4.740	4.530	4.550	4.550	52,656,120
2026-03-13	4.640	4.810	4.640	4.700	4.700	60,146,646
2026-03-12	4.590	4.680	4.560	4.640	4.640	30,343,400
2026-03-11	4.540	4.610	4.480	4.610	4.610	31,957,382
2026-03-10	4.600	4.620	4.530	4.540	4.540	30,558,402
2026-03-09	4.620	4.660	4.550	4.590	4.590	29,001,600
2026-03-06	4.500	4.620	4.500	4.620	4.620	29,229,690
2026-03-05	4.580	4.630	4.500	4.530	4.530	32,901,302
2026-03-04	4.560	4.640	4.510	4.530	4.530	31,055,998
2026-03-03	4.650	4.710	4.600	4.600	4.600	38,866,648
2026-03-02	4.620	4.710	4.600	4.670	4.670	33,848,700
2026-02-27	4.620	4.670	4.610	4.650	4.650	22,560,100
2026-02-26	4.660	4.690	4.610	4.650	4.650	21,523,091
2026-02-25	4.580	4.710	4.570	4.660	4.660	39,653,488
2026-02-24	4.490	4.600	4.480	4.570	4.570	32,784,086
2026-02-13	4.530	4.540	4.410	4.430	4.430	25,367,077
2026-02-12	4.570	4.600	4.530	4.530	4.530	20,958,700
2026-02-11	4.550	4.650	4.520	4.580	4.580	31,234,922
2026-02-10	4.540	4.580	4.510	4.560	4.560	26,681,650
2026-02-09	4.560	4.590	4.490	4.530	4.530	29,363,674
2026-02-06	4.570	4.620	4.530	4.550	4.550	19,550,714
2026-02-05	4.620	4.650	4.570	4.590	4.590	27,410,600
2026-02-04	4.510	4.670	4.490	4.650	4.650	42,271,756
2026-02-03	4.510	4.560	4.490	4.530	4.530	20,011,504
2026-02-02	4.550	4.680	4.490	4.490	4.490	40,067,471
2026-01-30	4.580	4.630	4.490	4.590	4.590	32,679,002
2026-01-29	4.620	4.640	4.550	4.610	4.610	30,482,600
2026-01-28	4.480	4.640	4.480	4.590	4.590	33,649,418
2026-01-27	4.560	4.570	4.460	4.510	4.510	28,545,300
2026-01-26	4.550	4.670	4.540	4.580	4.580	46,081,740
2026-01-23	4.560	4.600	4.520	4.570	4.570	27,966,943
2026-01-22	4.490	4.570	4.480	4.560	4.560	28,544,254
2026-01-21	4.480	4.530	4.430	4.480	4.480	30,438,150
2026-01-20	4.360	4.550	4.350	4.530	4.530	58,593,714
2026-01-19	4.290	4.380	4.280	4.380	4.380	28,480,727
2026-01-16	4.350	4.400	4.300	4.300	4.300	27,050,219

← NewerPage 3 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.