Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.960 | 4.150 | 3.930 | 4.150 | 4.150 | 131,547,468 |
| 2025-07-18 | 3.780 | 3.780 | 3.750 | 3.770 | 3.770 | 13,941,120 |
| 2025-07-17 | 3.760 | 3.790 | 3.750 | 3.770 | 3.770 | 11,306,400 |
| 2025-07-16 | 3.780 | 3.790 | 3.750 | 3.770 | 3.770 | 11,976,100 |
| 2025-07-15 | 3.830 | 3.840 | 3.750 | 3.770 | 3.770 | 21,564,899 |
| 2025-07-14 | 3.840 | 3.870 | 3.820 | 3.830 | 3.830 | 18,204,100 |
| 2025-07-11 | 3.850 | 3.870 | 3.820 | 3.850 | 3.850 | 22,798,500 |
| 2025-07-10 | 3.840 | 3.900 | 3.830 | 3.850 | 3.850 | 21,038,333 |
| 2025-07-09 | 3.800 | 3.860 | 3.790 | 3.810 | 3.810 | 27,179,318 |
| 2025-07-08 | 3.770 | 3.800 | 3.750 | 3.790 | 3.790 | 15,340,900 |
| 2025-07-07 | 3.740 | 3.770 | 3.720 | 3.770 | 3.770 | 13,760,966 |
| 2025-07-04 | 3.720 | 3.810 | 3.720 | 3.750 | 3.750 | 21,932,000 |
| 2025-07-03 | 3.750 | 3.760 | 3.720 | 3.730 | 3.730 | 14,508,300 |
| 2025-07-02 | 3.670 | 3.770 | 3.660 | 3.750 | 3.750 | 31,616,794 |
| 2025-07-01 | 3.660 | 3.670 | 3.650 | 3.670 | 3.670 | 7,407,004 |
| 2025-06-30 | 3.670 | 3.680 | 3.650 | 3.660 | 3.660 | 11,766,100 |
| 2025-06-27 | 3.660 | 3.680 | 3.650 | 3.670 | 3.670 | 11,441,100 |
| 2025-06-26 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 9,566,220 |
| 2025-06-25 | 3.670 | 3.680 | 3.640 | 3.680 | 3.680 | 11,851,220 |
| 2025-06-24 | 3.620 | 3.660 | 3.610 | 3.660 | 3.660 | 9,667,400 |
| 2025-06-23 | 3.570 | 3.610 | 3.550 | 3.610 | 3.610 | 8,036,200 |
| 2025-06-20 | 3.580 | 3.610 | 3.570 | 3.590 | 3.590 | 6,240,000 |
| 2025-06-19 | 3.640 | 3.660 | 3.570 | 3.580 | 3.580 | 15,430,200 |
| 2025-06-18 | 3.690 | 3.700 | 3.640 | 3.650 | 3.650 | 11,222,500 |
| 2025-06-17 | 3.700 | 3.710 | 3.670 | 3.700 | 3.700 | 9,359,206 |
| 2025-06-16 | 3.680 | 3.700 | 3.650 | 3.690 | 3.690 | 12,564,400 |
| 2025-06-13 | 3.740 | 3.750 | 3.670 | 3.680 | 3.680 | 16,089,500 |
| 2025-06-12 | 3.760 | 3.770 | 3.730 | 3.740 | 3.740 | 9,694,300 |
| 2025-06-11 | 3.730 | 3.790 | 3.720 | 3.770 | 3.770 | 16,292,100 |
| 2025-06-10 | 3.770 | 3.790 | 3.700 | 3.740 | 3.740 | 18,982,491 |
| 2025-06-09 | 3.760 | 3.820 | 3.750 | 3.770 | 3.770 | 17,234,100 |
| 2025-06-06 | 3.670 | 3.820 | 3.670 | 3.790 | 3.790 | 37,621,500 |
| 2025-06-05 | 3.720 | 3.720 | 3.660 | 3.670 | 3.670 | 14,205,100 |
| 2025-06-04 | 3.700 | 3.730 | 3.700 | 3.710 | 3.710 | 9,846,402 |
| 2025-06-03 | 3.690 | 3.720 | 3.680 | 3.700 | 3.700 | 8,576,901 |
| 2025-05-30 | 3.670 | 3.720 | 3.660 | 3.700 | 3.700 | 9,510,700 |
| 2025-05-29 | 3.690 | 3.690 | 3.650 | 3.680 | 3.680 | 10,802,601 |
| 2025-05-28 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 12,625,900 |
| 2025-05-27 | 3.730 | 3.760 | 3.710 | 3.750 | 3.750 | 8,496,500 |
| 2025-05-26 | 3.760 | 3.770 | 3.720 | 3.740 | 3.740 | 11,037,200 |
| 2025-05-23 | 3.810 | 3.810 | 3.750 | 3.750 | 3.750 | 14,178,900 |
| 2025-05-22 | 3.820 | 3.830 | 3.780 | 3.790 | 3.790 | 11,869,600 |
| 2025-05-21 | 3.810 | 3.830 | 3.780 | 3.830 | 3.830 | 16,749,083 |
| 2025-05-20 | 3.800 | 3.820 | 3.780 | 3.810 | 3.810 | 12,265,000 |
| 2025-05-19 | 3.760 | 3.810 | 3.760 | 3.790 | 3.790 | 12,746,424 |
| 2025-05-16 | 3.790 | 3.810 | 3.760 | 3.770 | 3.770 | 10,709,702 |
| 2025-05-15 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 16,894,302 |
| 2025-05-14 | 3.810 | 3.810 | 3.770 | 3.790 | 3.790 | 11,351,400 |
| 2025-05-13 | 3.780 | 3.820 | 3.770 | 3.790 | 3.790 | 14,402,037 |
| 2025-05-12 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 11,187,702 |
| 2025-05-09 | 3.770 | 3.780 | 3.740 | 3.750 | 3.750 | 13,456,554 |
| 2025-05-08 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 14,258,500 |
| 2025-05-07 | 3.790 | 3.820 | 3.740 | 3.760 | 3.760 | 18,660,300 |
| 2025-05-06 | 3.740 | 3.770 | 3.730 | 3.760 | 3.760 | 16,629,600 |
| 2025-04-30 | 3.800 | 3.800 | 3.710 | 3.720 | 3.720 | 32,424,600 |
| 2025-04-29 | 3.840 | 3.870 | 3.820 | 3.860 | 3.860 | 11,810,440 |
| 2025-04-28 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 17,572,900 |
| 2025-04-25 | 3.880 | 3.940 | 3.870 | 3.900 | 3.900 | 17,824,056 |
| 2025-04-24 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 16,632,700 |
| 2025-04-23 | 3.930 | 3.940 | 3.880 | 3.890 | 3.890 | 19,363,151 |
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.