Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.630 | 3.650 | 3.600 | 3.620 | 3.620 | 13,087,758 |
| 2024-10-23 | 3.640 | 3.700 | 3.630 | 3.650 | 3.650 | 17,047,200 |
| 2024-10-22 | 3.610 | 3.650 | 3.610 | 3.650 | 3.650 | 15,368,194 |
| 2024-10-21 | 3.660 | 3.680 | 3.610 | 3.640 | 3.640 | 22,958,393 |
| 2024-10-18 | 3.630 | 3.690 | 3.580 | 3.680 | 3.680 | 31,185,473 |
| 2024-10-17 | 3.740 | 3.790 | 3.630 | 3.640 | 3.640 | 29,798,700 |
| 2024-10-16 | 3.620 | 3.800 | 3.600 | 3.750 | 3.750 | 41,064,001 |
| 2024-10-15 | 3.690 | 3.690 | 3.630 | 3.640 | 3.640 | 20,357,100 |
| 2024-10-14 | 3.630 | 3.710 | 3.570 | 3.690 | 3.690 | 27,700,362 |
| 2024-10-11 | 3.650 | 3.660 | 3.580 | 3.600 | 3.600 | 20,866,135 |
| 2024-10-10 | 3.550 | 3.730 | 3.530 | 3.650 | 3.650 | 38,493,251 |
| 2024-10-09 | 3.770 | 3.770 | 3.530 | 3.550 | 3.550 | 47,796,297 |
| 2024-10-08 | 4.120 | 4.120 | 3.730 | 3.860 | 3.860 | 89,847,667 |
| 2024-09-30 | 3.640 | 3.790 | 3.580 | 3.750 | 3.750 | 70,868,251 |
| 2024-09-27 | 3.430 | 3.500 | 3.380 | 3.500 | 3.500 | 18,556,345 |
| 2024-09-26 | 3.260 | 3.380 | 3.250 | 3.380 | 3.380 | 21,596,362 |
| 2024-09-25 | 3.260 | 3.330 | 3.250 | 3.270 | 3.270 | 29,508,127 |
| 2024-09-24 | 3.140 | 3.220 | 3.130 | 3.220 | 3.220 | 22,989,145 |
| 2024-09-23 | 3.120 | 3.130 | 3.110 | 3.130 | 3.130 | 5,403,700 |
| 2024-09-20 | 3.120 | 3.140 | 3.110 | 3.130 | 3.130 | 7,030,300 |
| 2024-09-19 | 3.080 | 3.140 | 3.060 | 3.120 | 3.120 | 8,850,249 |
| 2024-09-18 | 3.050 | 3.080 | 3.020 | 3.070 | 3.070 | 4,716,298 |
| 2024-09-13 | 3.050 | 3.070 | 3.040 | 3.060 | 3.060 | 4,681,106 |
| 2024-09-12 | 3.060 | 3.080 | 3.040 | 3.050 | 3.050 | 3,222,400 |
| 2024-09-11 | 3.070 | 3.070 | 3.030 | 3.050 | 3.050 | 4,416,144 |
| 2024-09-10 | 3.070 | 3.090 | 3.030 | 3.070 | 3.070 | 5,110,700 |
| 2024-09-09 | 3.060 | 3.100 | 3.050 | 3.080 | 3.080 | 4,558,700 |
| 2024-09-06 | 3.100 | 3.140 | 3.070 | 3.080 | 3.080 | 5,878,991 |
| 2024-09-05 | 3.090 | 3.110 | 3.080 | 3.110 | 3.110 | 7,091,644 |
| 2024-09-04 | 3.130 | 3.150 | 3.080 | 3.090 | 3.090 | 8,657,735 |
| 2024-09-03 | 3.120 | 3.150 | 3.090 | 3.150 | 3.150 | 9,212,895 |
| 2024-09-02 | 3.140 | 3.190 | 3.120 | 3.120 | 3.120 | 14,268,472 |
| 2024-08-30 | 3.080 | 3.170 | 3.060 | 3.130 | 3.130 | 13,563,500 |
| 2024-08-29 | 3.090 | 3.120 | 3.060 | 3.100 | 3.100 | 9,828,200 |
| 2024-08-28 | 3.170 | 3.180 | 3.070 | 3.090 | 3.090 | 15,430,666 |
| 2024-08-27 | 3.190 | 3.230 | 3.160 | 3.170 | 3.170 | 25,947,872 |
| 2024-08-26 | 3.270 | 3.270 | 3.140 | 3.220 | 3.220 | 40,275,475 |
| 2024-08-23 | 3.000 | 3.300 | 2.950 | 3.230 | 3.230 | 33,315,443 |
| 2024-08-22 | 3.020 | 3.040 | 2.990 | 3.000 | 3.000 | 4,551,900 |
| 2024-08-21 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 3,929,850 |
| 2024-08-20 | 3.100 | 3.100 | 3.030 | 3.050 | 3.050 | 6,757,700 |
| 2024-08-19 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 4,157,722 |
| 2024-08-16 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 5,884,900 |
| 2024-08-15 | 3.130 | 3.160 | 3.090 | 3.130 | 3.130 | 16,501,500 |
| 2024-08-14 | 3.130 | 3.290 | 3.130 | 3.170 | 3.170 | 21,272,922 |
| 2024-08-13 | 3.090 | 3.130 | 3.080 | 3.130 | 3.130 | 4,232,111 |
| 2024-08-12 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 5,911,200 |
| 2024-08-09 | 3.120 | 3.170 | 3.120 | 3.130 | 3.130 | 8,847,138 |
| 2024-08-08 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 7,054,285 |
| 2024-08-07 | 3.110 | 3.110 | 3.080 | 3.100 | 3.100 | 4,895,100 |
| 2024-08-06 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 5,092,740 |
| 2024-08-05 | 3.110 | 3.160 | 3.080 | 3.090 | 3.090 | 8,014,140 |
| 2024-08-02 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 5,082,850 |
| 2024-08-01 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 5,436,798 |
| 2024-07-31 | 3.060 | 3.150 | 3.060 | 3.140 | 3.140 | 8,326,221 |
| 2024-07-30 | 3.030 | 3.070 | 3.010 | 3.070 | 3.070 | 5,654,311 |
| 2024-07-29 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 4,213,554 |
| 2024-07-26 | 3.030 | 3.080 | 3.030 | 3.070 | 3.070 | 4,719,567 |
| 2024-07-25 | 3.000 | 3.050 | 2.990 | 3.030 | 3.030 | 4,541,000 |
| 2024-07-24 | 3.040 | 3.050 | 2.990 | 3.000 | 3.000 | 6,816,666 |
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.