Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.670 | 2.720 | 2.670 | 2.710 | 2.701 | 4,749,640 |
| 2024-07-26 | 2.650 | 2.680 | 2.640 | 2.670 | 2.661 | 4,377,521 |
| 2024-07-25 | 2.640 | 2.670 | 2.610 | 2.640 | 2.631 | 5,560,280 |
| 2024-07-24 | 2.660 | 2.680 | 2.620 | 2.650 | 2.641 | 5,295,120 |
| 2024-07-23 | 2.700 | 2.750 | 2.670 | 2.670 | 2.661 | 5,388,760 |
| 2024-07-22 | 2.690 | 2.710 | 2.670 | 2.700 | 2.691 | 3,770,122 |
| 2024-07-19 | 2.680 | 2.700 | 2.660 | 2.690 | 2.681 | 4,768,400 |
| 2024-07-18 | 2.700 | 2.710 | 2.640 | 2.700 | 2.691 | 5,822,700 |
| 2024-07-17 | 2.730 | 2.750 | 2.710 | 2.720 | 2.710 | 3,995,827 |
| 2024-07-16 | 2.760 | 2.780 | 2.710 | 2.730 | 2.720 | 4,072,880 |
| 2024-07-15 | 2.790 | 2.810 | 2.740 | 2.760 | 2.750 | 5,323,300 |
| 2024-07-12 | 2.780 | 2.850 | 2.780 | 2.810 | 2.800 | 6,315,780 |
| 2024-07-11 | 2.720 | 2.800 | 2.720 | 2.780 | 2.770 | 7,437,105 |
| 2024-07-10 | 2.700 | 2.730 | 2.670 | 2.680 | 2.671 | 6,242,541 |
| 2024-07-09 | 2.720 | 2.750 | 2.640 | 2.730 | 2.720 | 10,295,660 |
| 2024-07-08 | 2.860 | 2.880 | 2.700 | 2.720 | 2.710 | 11,064,982 |
| 2024-07-05 | 2.850 | 2.860 | 2.800 | 2.860 | 2.850 | 5,832,465 |
| 2024-07-04 | 2.940 | 2.950 | 2.820 | 2.850 | 2.840 | 10,578,191 |
| 2024-07-03 | 2.920 | 2.970 | 2.920 | 2.950 | 2.940 | 6,558,360 |
| 2024-07-02 | 2.890 | 2.960 | 2.860 | 2.940 | 2.930 | 13,797,311 |
| 2024-07-01 | 2.850 | 2.890 | 2.840 | 2.890 | 2.880 | 8,309,240 |
| 2024-06-28 | 2.850 | 2.880 | 2.830 | 2.850 | 2.840 | 6,259,500 |
| 2024-06-27 | 2.890 | 2.910 | 2.830 | 2.840 | 2.830 | 6,656,672 |
| 2024-06-26 | 2.830 | 2.900 | 2.780 | 2.890 | 2.880 | 8,458,125 |
| 2024-06-25 | 2.830 | 2.870 | 2.810 | 2.840 | 2.830 | 7,331,700 |
| 2024-06-24 | 2.930 | 2.930 | 2.800 | 2.820 | 2.810 | 10,145,800 |
| 2024-06-21 | 2.830 | 2.940 | 2.820 | 2.930 | 2.920 | 13,222,620 |
| 2024-06-20 | 2.960 | 2.960 | 2.840 | 2.840 | 2.830 | 13,400,350 |
| 2024-06-19 | 2.940 | 2.980 | 2.920 | 2.950 | 2.940 | 8,305,253 |
| 2024-06-18 | 2.970 | 2.970 | 2.900 | 2.940 | 2.930 | 16,122,755 |
| 2024-06-17 | 3.060 | 3.070 | 2.950 | 2.970 | 2.960 | 16,673,219 |
| 2024-06-14 | 3.120 | 3.130 | 3.020 | 3.050 | 3.039 | 19,411,821 |
| 2024-06-13 | 3.230 | 3.230 | 3.100 | 3.130 | 3.119 | 14,125,799 |
| 2024-06-12 | 3.210 | 3.260 | 3.190 | 3.210 | 3.199 | 9,181,681 |
| 2024-06-11 | 3.200 | 3.210 | 3.150 | 3.200 | 3.189 | 8,210,442 |
| 2024-06-07 | 3.210 | 3.260 | 3.170 | 3.200 | 3.189 | 12,069,328 |
| 2024-06-06 | 3.300 | 3.330 | 3.110 | 3.140 | 3.129 | 21,631,208 |
| 2024-06-05 | 3.330 | 3.360 | 3.300 | 3.320 | 3.308 | 6,130,287 |
| 2024-06-04 | 3.340 | 3.370 | 3.310 | 3.360 | 3.348 | 7,792,420 |
| 2024-06-03 | 3.450 | 3.470 | 3.350 | 3.360 | 3.348 | 13,547,640 |
| 2024-05-31 | 3.450 | 3.500 | 3.430 | 3.460 | 3.448 | 7,794,979 |
| 2024-05-30 | 3.520 | 3.550 | 3.430 | 3.440 | 3.428 | 16,210,200 |
| 2024-05-29 | 3.550 | 3.630 | 3.530 | 3.550 | 3.538 | 9,006,500 |
| 2024-05-28 | 3.650 | 3.650 | 3.570 | 3.580 | 3.567 | 10,816,451 |
| 2024-05-27 | 3.670 | 3.690 | 3.610 | 3.660 | 3.647 | 9,603,860 |
| 2024-05-24 | 3.720 | 3.760 | 3.670 | 3.680 | 3.667 | 6,694,620 |
| 2024-05-23 | 3.840 | 3.840 | 3.720 | 3.740 | 3.727 | 9,638,482 |
| 2024-05-22 | 3.790 | 3.850 | 3.770 | 3.820 | 3.807 | 11,180,260 |
| 2024-05-21 | 3.770 | 3.830 | 3.760 | 3.790 | 3.777 | 8,987,500 |
| 2024-05-20 | 3.780 | 3.830 | 3.760 | 3.800 | 3.787 | 12,617,460 |
| 2024-05-17 | 3.720 | 3.790 | 3.700 | 3.780 | 3.767 | 10,818,302 |
| 2024-05-16 | 3.670 | 3.750 | 3.660 | 3.730 | 3.717 | 11,777,160 |
| 2024-05-15 | 3.670 | 3.690 | 3.650 | 3.670 | 3.657 | 7,379,129 |
| 2024-05-14 | 3.650 | 3.690 | 3.640 | 3.680 | 3.667 | 8,803,173 |
| 2024-05-13 | 3.660 | 3.680 | 3.600 | 3.630 | 3.617 | 8,111,680 |
| 2024-05-10 | 3.690 | 3.710 | 3.630 | 3.680 | 3.667 | 8,840,280 |
| 2024-05-09 | 3.610 | 3.680 | 3.600 | 3.670 | 3.657 | 7,774,577 |
| 2024-05-08 | 3.670 | 3.690 | 3.600 | 3.610 | 3.597 | 8,840,500 |
| 2024-05-07 | 3.670 | 3.690 | 3.650 | 3.670 | 3.657 | 8,575,816 |
| 2024-05-06 | 3.660 | 3.700 | 3.630 | 3.680 | 3.667 | 12,461,170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.