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
2026-01-15	4.300	4.340	4.290	4.320	4.320	17,220,619
2026-01-14	4.340	4.430	4.290	4.320	4.320	41,941,501
2026-01-13	4.310	4.370	4.290	4.320	4.320	34,319,306
2026-01-12	4.350	4.350	4.280	4.310	4.310	34,960,161
2026-01-09	4.370	4.370	4.300	4.330	4.330	24,823,197
2026-01-08	4.290	4.380	4.280	4.350	4.350	25,766,330
2026-01-07	4.320	4.350	4.280	4.290	4.290	24,255,042
2026-01-06	4.220	4.330	4.200	4.320	4.320	30,170,603
2026-01-05	4.170	4.220	4.170	4.210	4.210	18,705,300
2025-12-31	4.190	4.200	4.150	4.160	4.160	16,509,755
2025-12-30	4.210	4.220	4.160	4.180	4.180	19,252,649
2025-12-29	4.220	4.270	4.210	4.220	4.220	19,780,783
2025-12-26	4.280	4.290	4.210	4.230	4.230	21,894,300
2025-12-25	4.290	4.300	4.250	4.280	4.280	15,972,466
2025-12-24	4.270	4.300	4.250	4.280	4.280	13,885,104
2025-12-23	4.280	4.310	4.250	4.260	4.260	13,593,794
2025-12-22	4.270	4.340	4.270	4.280	4.280	17,508,489
2025-12-19	4.200	4.270	4.190	4.260	4.260	19,231,550
2025-12-18	4.180	4.250	4.160	4.200	4.200	16,157,763
2025-12-17	4.180	4.210	4.120	4.190	4.190	18,278,300
2025-12-16	4.220	4.250	4.150	4.160	4.160	20,574,800
2025-12-15	4.210	4.290	4.190	4.250	4.250	19,394,943
2025-12-12	4.240	4.260	4.210	4.230	4.230	14,548,389
2025-12-11	4.280	4.290	4.220	4.240	4.240	14,492,000
2025-12-10	4.240	4.290	4.220	4.280	4.280	18,392,397
2025-12-09	4.310	4.320	4.220	4.230	4.230	24,301,122
2025-12-08	4.380	4.380	4.290	4.320	4.320	34,570,204
2025-12-05	4.320	4.380	4.310	4.360	4.360	21,084,420
2025-12-04	4.370	4.380	4.320	4.330	4.330	19,756,564
2025-12-03	4.400	4.410	4.360	4.370	4.370	16,920,620
2025-12-02	4.440	4.440	4.370	4.390	4.390	21,906,200
2025-12-01	4.480	4.490	4.420	4.450	4.450	30,409,339
2025-11-28	4.390	4.470	4.360	4.460	4.460	27,496,065
2025-11-27	4.420	4.450	4.370	4.380	4.380	39,321,100
2025-11-26	4.410	4.720	4.410	4.470	4.470	48,624,394
2025-11-25	4.420	4.450	4.380	4.390	4.390	26,273,296
2025-11-24	4.360	4.490	4.360	4.400	4.400	24,892,044
2025-11-21	4.460	4.510	4.360	4.400	4.400	32,586,188
2025-11-20	4.480	4.560	4.480	4.500	4.500	23,931,140
2025-11-19	4.590	4.600	4.470	4.490	4.490	33,772,297
2025-11-18	4.760	4.790	4.550	4.580	4.580	58,288,876
2025-11-17	4.830	4.850	4.750	4.770	4.770	34,100,722
2025-11-14	4.900	4.920	4.820	4.840	4.840	31,054,207
2025-11-13	4.810	4.940	4.790	4.910	4.910	39,625,384
2025-11-12	4.980	4.980	4.780	4.840	4.840	53,271,756
2025-11-11	4.830	5.050	4.830	4.990	4.990	92,548,185
2025-11-10	4.750	4.890	4.710	4.850	4.850	53,562,005
2025-11-07	4.650	4.820	4.630	4.770	4.770	59,099,100
2025-11-06	4.660	4.700	4.590	4.670	4.670	39,923,432
2025-11-05	4.590	4.700	4.560	4.650	4.650	35,834,400
2025-11-04	4.680	4.690	4.570	4.630	4.630	36,921,920
2025-11-03	4.690	4.700	4.600	4.700	4.700	34,808,500
2025-10-31	4.620	4.790	4.620	4.710	4.710	49,928,800
2025-10-30	4.690	4.690	4.600	4.610	4.610	29,542,703
2025-10-29	4.650	4.680	4.580	4.680	4.680	33,890,020
2025-10-28	4.700	4.710	4.640	4.650	4.650	43,150,685
2025-10-27	4.740	4.770	4.710	4.730	4.730	45,164,676
2025-10-24	4.820	4.840	4.690	4.720	4.720	57,476,061
2025-10-23	4.880	4.890	4.680	4.840	4.840	70,995,051
2025-10-22	4.900	5.050	4.860	4.920	4.920	98,342,401

← NewerPage 4 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.