Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.860 | 3.940 | 3.860 | 3.930 | 3.930 | 20,227,740 |
| 2025-04-21 | 3.870 | 3.880 | 3.840 | 3.870 | 3.870 | 11,224,100 |
| 2025-04-18 | 3.850 | 3.880 | 3.820 | 3.870 | 3.870 | 11,505,440 |
| 2025-04-17 | 3.830 | 3.880 | 3.820 | 3.850 | 3.850 | 13,588,600 |
| 2025-04-16 | 3.860 | 3.890 | 3.800 | 3.850 | 3.850 | 15,199,000 |
| 2025-04-15 | 3.900 | 3.910 | 3.820 | 3.870 | 3.870 | 20,809,100 |
| 2025-04-14 | 3.910 | 3.930 | 3.890 | 3.900 | 3.900 | 21,564,500 |
| 2025-04-11 | 3.930 | 3.940 | 3.860 | 3.890 | 3.890 | 26,138,100 |
| 2025-04-10 | 3.980 | 3.990 | 3.900 | 3.950 | 3.950 | 34,335,200 |
| 2025-04-09 | 3.770 | 3.990 | 3.730 | 3.960 | 3.960 | 46,518,724 |
| 2025-04-08 | 3.710 | 3.830 | 3.680 | 3.830 | 3.830 | 49,568,100 |
| 2025-04-07 | 3.910 | 3.930 | 3.620 | 3.680 | 3.680 | 49,031,752 |
| 2025-04-03 | 3.930 | 4.020 | 3.930 | 4.020 | 4.020 | 22,991,404 |
| 2025-04-02 | 3.980 | 4.010 | 3.950 | 3.960 | 3.960 | 16,479,500 |
| 2025-04-01 | 3.950 | 4.010 | 3.930 | 3.980 | 3.980 | 19,435,000 |
| 2025-03-31 | 4.030 | 4.030 | 3.920 | 3.950 | 3.950 | 29,475,400 |
| 2025-03-28 | 4.010 | 4.080 | 4.010 | 4.040 | 4.040 | 24,543,756 |
| 2025-03-27 | 4.030 | 4.040 | 3.990 | 4.010 | 4.010 | 16,305,600 |
| 2025-03-26 | 4.060 | 4.080 | 4.020 | 4.030 | 4.030 | 21,066,000 |
| 2025-03-25 | 3.940 | 4.050 | 3.930 | 4.050 | 4.050 | 39,416,000 |
| 2025-03-24 | 3.970 | 4.000 | 3.890 | 3.940 | 3.940 | 26,719,885 |
| 2025-03-21 | 4.030 | 4.040 | 3.960 | 3.970 | 3.970 | 35,557,467 |
| 2025-03-20 | 3.980 | 4.070 | 3.970 | 4.060 | 4.060 | 49,738,063 |
| 2025-03-19 | 3.910 | 4.010 | 3.900 | 3.950 | 3.950 | 47,160,458 |
| 2025-03-18 | 3.870 | 3.910 | 3.850 | 3.880 | 3.880 | 30,291,602 |
| 2025-03-17 | 3.840 | 3.910 | 3.830 | 3.850 | 3.850 | 39,128,561 |
| 2025-03-14 | 3.780 | 3.830 | 3.770 | 3.820 | 3.820 | 23,007,820 |
| 2025-03-13 | 3.750 | 3.790 | 3.730 | 3.780 | 3.780 | 16,130,900 |
| 2025-03-12 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 16,005,200 |
| 2025-03-11 | 3.810 | 3.810 | 3.750 | 3.780 | 3.780 | 21,754,176 |
| 2025-03-10 | 3.760 | 3.830 | 3.740 | 3.810 | 3.810 | 26,220,001 |
| 2025-03-07 | 3.740 | 3.790 | 3.730 | 3.750 | 3.750 | 21,142,601 |
| 2025-03-06 | 3.730 | 3.750 | 3.700 | 3.750 | 3.750 | 15,630,010 |
| 2025-03-05 | 3.730 | 3.730 | 3.670 | 3.730 | 3.730 | 12,201,800 |
| 2025-03-04 | 3.690 | 3.730 | 3.680 | 3.730 | 3.730 | 10,376,550 |
| 2025-03-03 | 3.700 | 3.740 | 3.690 | 3.700 | 3.700 | 13,855,201 |
| 2025-02-28 | 3.730 | 3.750 | 3.680 | 3.700 | 3.700 | 14,920,650 |
| 2025-02-27 | 3.730 | 3.780 | 3.690 | 3.740 | 3.740 | 18,789,200 |
| 2025-02-26 | 3.680 | 3.740 | 3.680 | 3.730 | 3.730 | 16,544,300 |
| 2025-02-25 | 3.710 | 3.730 | 3.670 | 3.680 | 3.680 | 14,915,900 |
| 2025-02-24 | 3.670 | 3.740 | 3.650 | 3.730 | 3.730 | 22,817,700 |
| 2025-02-21 | 3.680 | 3.690 | 3.630 | 3.670 | 3.670 | 16,830,700 |
| 2025-02-20 | 3.690 | 3.710 | 3.670 | 3.680 | 3.680 | 13,134,960 |
| 2025-02-19 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 14,555,044 |
| 2025-02-18 | 3.730 | 3.740 | 3.670 | 3.680 | 3.680 | 21,865,545 |
| 2025-02-17 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 25,928,792 |
| 2025-02-14 | 3.800 | 3.810 | 3.740 | 3.750 | 3.750 | 21,311,711 |
| 2025-02-13 | 3.800 | 3.850 | 3.780 | 3.800 | 3.800 | 24,852,200 |
| 2025-02-12 | 3.840 | 3.840 | 3.750 | 3.790 | 3.790 | 19,198,400 |
| 2025-02-11 | 3.860 | 3.860 | 3.790 | 3.830 | 3.830 | 13,238,770 |
| 2025-02-10 | 3.830 | 3.870 | 3.830 | 3.850 | 3.850 | 13,103,885 |
| 2025-02-07 | 3.780 | 3.860 | 3.770 | 3.830 | 3.830 | 18,361,300 |
| 2025-02-06 | 3.760 | 3.790 | 3.730 | 3.790 | 3.790 | 11,011,000 |
| 2025-02-05 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 10,745,800 |
| 2025-01-27 | 3.730 | 3.810 | 3.730 | 3.780 | 3.780 | 14,388,882 |
| 2025-01-24 | 3.730 | 3.740 | 3.680 | 3.710 | 3.710 | 10,559,387 |
| 2025-01-23 | 3.730 | 3.790 | 3.720 | 3.730 | 3.730 | 9,239,041 |
| 2025-01-22 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 6,531,021 |
| 2025-01-21 | 3.790 | 3.790 | 3.730 | 3.740 | 3.740 | 7,824,300 |
| 2025-01-20 | 3.780 | 3.810 | 3.730 | 3.770 | 3.770 | 9,959,000 |
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.