Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.800 | 3.800 | 3.730 | 3.770 | 3.770 | 8,693,900 |
| 2025-01-16 | 3.770 | 3.820 | 3.750 | 3.790 | 3.790 | 9,749,967 |
| 2025-01-15 | 3.750 | 3.780 | 3.710 | 3.750 | 3.750 | 8,767,000 |
| 2025-01-14 | 3.660 | 3.760 | 3.660 | 3.750 | 3.750 | 12,731,700 |
| 2025-01-13 | 3.610 | 3.680 | 3.580 | 3.650 | 3.650 | 9,099,155 |
| 2025-01-10 | 3.740 | 3.740 | 3.650 | 3.650 | 3.650 | 9,384,943 |
| 2025-01-09 | 3.720 | 3.760 | 3.700 | 3.710 | 3.710 | 9,154,500 |
| 2025-01-08 | 3.760 | 3.780 | 3.690 | 3.760 | 3.760 | 11,158,400 |
| 2025-01-07 | 3.780 | 3.810 | 3.710 | 3.780 | 3.780 | 14,309,500 |
| 2025-01-06 | 3.680 | 3.790 | 3.630 | 3.790 | 3.790 | 21,617,100 |
| 2025-01-03 | 3.840 | 3.840 | 3.690 | 3.690 | 3.690 | 20,912,500 |
| 2025-01-02 | 3.920 | 3.960 | 3.800 | 3.810 | 3.810 | 23,722,300 |
| 2024-12-31 | 4.070 | 4.090 | 3.880 | 3.920 | 3.920 | 29,219,312 |
| 2024-12-30 | 4.080 | 4.130 | 4.040 | 4.080 | 4.080 | 18,864,200 |
| 2024-12-27 | 4.060 | 4.110 | 4.030 | 4.100 | 4.100 | 17,895,202 |
| 2024-12-26 | 4.050 | 4.090 | 4.020 | 4.050 | 4.050 | 13,666,102 |
| 2024-12-25 | 4.200 | 4.210 | 4.020 | 4.060 | 4.060 | 29,935,915 |
| 2024-12-24 | 4.000 | 4.260 | 3.980 | 4.220 | 4.220 | 50,576,996 |
| 2024-12-23 | 4.080 | 4.170 | 3.920 | 3.990 | 3.990 | 35,247,705 |
| 2024-12-20 | 3.980 | 4.050 | 3.960 | 4.010 | 4.010 | 18,184,215 |
| 2024-12-19 | 3.930 | 4.000 | 3.910 | 3.970 | 3.970 | 16,450,100 |
| 2024-12-18 | 4.020 | 4.070 | 3.970 | 3.990 | 3.990 | 20,978,400 |
| 2024-12-17 | 4.200 | 4.210 | 3.990 | 4.010 | 4.010 | 38,475,605 |
| 2024-12-16 | 4.290 | 4.320 | 4.180 | 4.200 | 4.200 | 26,226,585 |
| 2024-12-13 | 4.370 | 4.430 | 4.250 | 4.270 | 4.270 | 37,539,443 |
| 2024-12-12 | 4.360 | 4.440 | 4.330 | 4.370 | 4.370 | 44,297,252 |
| 2024-12-11 | 4.220 | 4.390 | 4.220 | 4.360 | 4.360 | 81,629,491 |
| 2024-12-10 | 4.200 | 4.520 | 4.130 | 4.360 | 4.360 | 163,017,212 |
| 2024-12-09 | 4.140 | 4.190 | 4.080 | 4.110 | 4.110 | 23,659,749 |
| 2024-12-06 | 4.070 | 4.150 | 4.050 | 4.140 | 4.140 | 33,144,250 |
| 2024-12-05 | 4.060 | 4.090 | 4.050 | 4.080 | 4.080 | 18,481,799 |
| 2024-12-04 | 4.150 | 4.150 | 4.040 | 4.070 | 4.070 | 19,997,242 |
| 2024-12-03 | 4.190 | 4.220 | 4.110 | 4.170 | 4.170 | 23,418,900 |
| 2024-12-02 | 4.050 | 4.190 | 4.040 | 4.150 | 4.150 | 31,142,195 |
| 2024-11-29 | 4.050 | 4.070 | 3.980 | 4.060 | 4.060 | 22,073,600 |
| 2024-11-28 | 4.060 | 4.110 | 4.010 | 4.050 | 4.050 | 22,280,000 |
| 2024-11-27 | 4.190 | 4.190 | 3.960 | 4.060 | 4.060 | 44,984,865 |
| 2024-11-26 | 4.300 | 4.300 | 4.130 | 4.150 | 4.150 | 37,409,045 |
| 2024-11-25 | 4.070 | 4.300 | 3.980 | 4.300 | 4.300 | 73,889,594 |
| 2024-11-22 | 4.070 | 4.300 | 4.030 | 4.110 | 4.110 | 87,886,641 |
| 2024-11-21 | 4.030 | 4.080 | 4.000 | 4.050 | 4.050 | 19,904,602 |
| 2024-11-20 | 3.900 | 4.030 | 3.880 | 4.030 | 4.030 | 31,491,511 |
| 2024-11-19 | 3.960 | 4.000 | 3.860 | 3.930 | 3.930 | 28,259,366 |
| 2024-11-18 | 4.120 | 4.160 | 3.950 | 3.980 | 3.980 | 40,699,065 |
| 2024-11-15 | 3.910 | 4.010 | 3.890 | 3.990 | 3.990 | 41,841,590 |
| 2024-11-14 | 3.960 | 4.030 | 3.890 | 3.930 | 3.930 | 31,505,751 |
| 2024-11-13 | 3.910 | 3.980 | 3.900 | 3.960 | 3.960 | 24,030,100 |
| 2024-11-12 | 3.930 | 3.970 | 3.880 | 3.900 | 3.900 | 29,297,701 |
| 2024-11-11 | 3.940 | 4.000 | 3.860 | 3.940 | 3.940 | 37,134,140 |
| 2024-11-08 | 4.100 | 4.120 | 3.930 | 3.960 | 3.960 | 52,397,600 |
| 2024-11-07 | 3.950 | 4.140 | 3.920 | 4.080 | 4.080 | 68,343,596 |
| 2024-11-06 | 3.890 | 3.980 | 3.840 | 3.960 | 3.960 | 46,978,689 |
| 2024-11-05 | 3.800 | 3.890 | 3.790 | 3.880 | 3.880 | 31,074,601 |
| 2024-11-04 | 3.840 | 3.860 | 3.760 | 3.810 | 3.810 | 24,660,300 |
| 2024-11-01 | 3.890 | 3.900 | 3.780 | 3.840 | 3.840 | 33,709,006 |
| 2024-10-31 | 3.830 | 3.990 | 3.810 | 3.870 | 3.870 | 58,097,830 |
| 2024-10-30 | 3.680 | 3.830 | 3.670 | 3.790 | 3.790 | 47,057,801 |
| 2024-10-29 | 3.760 | 3.780 | 3.660 | 3.670 | 3.670 | 25,732,254 |
| 2024-10-28 | 3.650 | 3.760 | 3.630 | 3.760 | 3.760 | 40,014,082 |
| 2024-10-25 | 3.620 | 3.650 | 3.600 | 3.650 | 3.650 | 20,840,966 |
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.