Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.700 | 5.070 | 4.680 | 4.890 | 4.890 | 101,344,009 |
| 2025-10-20 | 4.700 | 4.720 | 4.600 | 4.690 | 4.690 | 36,401,573 |
| 2025-10-17 | 4.760 | 4.770 | 4.660 | 4.670 | 4.670 | 45,403,315 |
| 2025-10-16 | 4.900 | 4.910 | 4.710 | 4.740 | 4.740 | 66,219,525 |
| 2025-10-15 | 4.810 | 4.990 | 4.810 | 4.920 | 4.920 | 83,430,705 |
| 2025-10-14 | 4.770 | 4.930 | 4.770 | 4.790 | 4.790 | 72,225,499 |
| 2025-10-13 | 4.680 | 4.840 | 4.670 | 4.790 | 4.790 | 73,115,821 |
| 2025-10-10 | 4.660 | 4.880 | 4.630 | 4.830 | 4.830 | 115,965,206 |
| 2025-10-09 | 4.520 | 4.780 | 4.510 | 4.680 | 4.680 | 126,731,943 |
| 2025-09-30 | 4.350 | 4.450 | 4.310 | 4.430 | 4.430 | 49,558,919 |
| 2025-09-29 | 4.300 | 4.370 | 4.210 | 4.320 | 4.320 | 39,405,420 |
| 2025-09-26 | 4.350 | 4.350 | 4.250 | 4.250 | 4.250 | 39,376,010 |
| 2025-09-25 | 4.450 | 4.520 | 4.330 | 4.360 | 4.360 | 45,003,520 |
| 2025-09-24 | 4.580 | 4.630 | 4.290 | 4.430 | 4.430 | 84,705,472 |
| 2025-09-23 | 4.600 | 4.610 | 4.340 | 4.530 | 4.530 | 70,665,194 |
| 2025-09-22 | 4.790 | 4.810 | 4.550 | 4.600 | 4.600 | 77,165,117 |
| 2025-09-19 | 4.520 | 4.890 | 4.490 | 4.790 | 4.790 | 131,376,450 |
| 2025-09-18 | 4.630 | 4.650 | 4.470 | 4.500 | 4.500 | 49,569,186 |
| 2025-09-17 | 4.650 | 4.650 | 4.570 | 4.630 | 4.630 | 38,191,813 |
| 2025-09-16 | 4.750 | 4.750 | 4.620 | 4.670 | 4.670 | 45,018,078 |
| 2025-09-15 | 4.720 | 4.770 | 4.620 | 4.750 | 4.750 | 52,375,282 |
| 2025-09-12 | 4.650 | 4.800 | 4.640 | 4.730 | 4.730 | 68,233,465 |
| 2025-09-11 | 4.630 | 4.670 | 4.540 | 4.660 | 4.660 | 46,382,886 |
| 2025-09-10 | 4.620 | 4.780 | 4.530 | 4.650 | 4.650 | 59,130,111 |
| 2025-09-09 | 4.700 | 4.710 | 4.570 | 4.630 | 4.630 | 62,419,024 |
| 2025-09-08 | 4.790 | 4.890 | 4.690 | 4.720 | 4.720 | 74,912,449 |
| 2025-09-05 | 4.710 | 4.860 | 4.630 | 4.810 | 4.810 | 79,438,673 |
| 2025-09-04 | 4.720 | 4.810 | 4.570 | 4.700 | 4.700 | 92,741,442 |
| 2025-09-03 | 4.620 | 4.870 | 4.550 | 4.750 | 4.750 | 113,625,316 |
| 2025-09-02 | 4.650 | 4.680 | 4.530 | 4.610 | 4.610 | 55,287,769 |
| 2025-09-01 | 4.570 | 4.710 | 4.520 | 4.640 | 4.640 | 78,543,653 |
| 2025-08-29 | 4.640 | 4.670 | 4.550 | 4.570 | 4.570 | 50,929,083 |
| 2025-08-28 | 4.610 | 4.630 | 4.490 | 4.610 | 4.610 | 66,694,870 |
| 2025-08-27 | 4.750 | 4.770 | 4.600 | 4.610 | 4.610 | 83,484,221 |
| 2025-08-26 | 4.860 | 4.880 | 4.730 | 4.740 | 4.740 | 115,006,115 |
| 2025-08-25 | 4.790 | 5.090 | 4.720 | 4.920 | 4.920 | 236,799,115 |
| 2025-08-22 | 4.310 | 4.740 | 4.300 | 4.740 | 4.740 | 200,603,762 |
| 2025-08-21 | 4.360 | 4.380 | 4.300 | 4.310 | 4.310 | 48,877,849 |
| 2025-08-20 | 4.350 | 4.390 | 4.320 | 4.360 | 4.360 | 49,074,985 |
| 2025-08-19 | 4.400 | 4.440 | 4.330 | 4.350 | 4.350 | 57,147,592 |
| 2025-08-18 | 4.390 | 4.450 | 4.370 | 4.400 | 4.400 | 81,164,899 |
| 2025-08-15 | 4.290 | 4.400 | 4.270 | 4.360 | 4.360 | 84,648,966 |
| 2025-08-14 | 4.470 | 4.500 | 4.270 | 4.280 | 4.280 | 133,122,713 |
| 2025-08-13 | 4.650 | 4.750 | 4.480 | 4.500 | 4.500 | 174,784,910 |
| 2025-08-12 | 4.620 | 4.800 | 4.550 | 4.600 | 4.600 | 241,771,482 |
| 2025-08-11 | 4.850 | 4.850 | 4.610 | 4.850 | 4.850 | 364,589,779 |
| 2025-08-08 | 4.020 | 4.410 | 4.000 | 4.410 | 4.410 | 109,031,041 |
| 2025-08-07 | 4.050 | 4.090 | 4.010 | 4.010 | 4.010 | 39,596,386 |
| 2025-08-06 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 26,239,317 |
| 2025-08-05 | 4.020 | 4.040 | 3.980 | 3.990 | 3.990 | 29,551,185 |
| 2025-08-04 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 22,895,768 |
| 2025-08-01 | 4.040 | 4.070 | 4.010 | 4.030 | 4.030 | 25,500,247 |
| 2025-07-31 | 4.160 | 4.160 | 4.020 | 4.040 | 4.040 | 47,007,666 |
| 2025-07-30 | 4.220 | 4.240 | 4.130 | 4.160 | 4.160 | 45,534,102 |
| 2025-07-29 | 4.280 | 4.290 | 4.180 | 4.240 | 4.240 | 56,459,007 |
| 2025-07-28 | 4.300 | 4.310 | 4.210 | 4.260 | 4.260 | 44,830,970 |
| 2025-07-25 | 4.380 | 4.430 | 4.260 | 4.300 | 4.300 | 69,334,967 |
| 2025-07-24 | 4.260 | 4.480 | 4.230 | 4.380 | 4.380 | 121,516,972 |
| 2025-07-23 | 4.360 | 4.490 | 4.210 | 4.320 | 4.320 | 193,027,098 |
| 2025-07-22 | 4.420 | 4.570 | 4.280 | 4.500 | 4.500 | 306,516,513 |
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.