Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.660 | 3.710 | 3.620 | 3.640 | 3.627 | 9,364,236 |
| 2024-04-29 | 3.570 | 3.690 | 3.560 | 3.680 | 3.667 | 14,471,993 |
| 2024-04-26 | 3.570 | 3.590 | 3.520 | 3.580 | 3.567 | 13,638,852 |
| 2024-04-25 | 3.510 | 3.620 | 3.510 | 3.570 | 3.557 | 11,901,840 |
| 2024-04-24 | 3.710 | 3.830 | 3.580 | 3.600 | 3.587 | 19,282,968 |
| 2024-04-23 | 3.520 | 3.550 | 3.480 | 3.510 | 3.498 | 8,012,300 |
| 2024-04-22 | 3.490 | 3.540 | 3.450 | 3.500 | 3.488 | 8,429,320 |
| 2024-04-19 | 3.550 | 3.570 | 3.470 | 3.510 | 3.498 | 10,890,000 |
| 2024-04-18 | 3.600 | 3.670 | 3.550 | 3.560 | 3.548 | 9,485,938 |
| 2024-04-17 | 3.440 | 3.620 | 3.440 | 3.610 | 3.597 | 11,929,060 |
| 2024-04-16 | 3.560 | 3.600 | 3.400 | 3.410 | 3.398 | 12,873,785 |
| 2024-04-15 | 3.630 | 3.680 | 3.500 | 3.590 | 3.577 | 12,385,149 |
| 2024-04-12 | 3.700 | 3.740 | 3.660 | 3.670 | 3.657 | 6,716,020 |
| 2024-04-11 | 3.680 | 3.760 | 3.650 | 3.730 | 3.717 | 7,451,720 |
| 2024-04-10 | 3.790 | 3.800 | 3.660 | 3.690 | 3.677 | 15,566,845 |
| 2024-04-09 | 3.770 | 3.800 | 3.740 | 3.800 | 3.787 | 6,264,784 |
| 2024-04-08 | 3.840 | 3.850 | 3.760 | 3.770 | 3.757 | 8,496,260 |
| 2024-04-03 | 3.850 | 3.870 | 3.820 | 3.840 | 3.827 | 7,510,380 |
| 2024-04-02 | 3.840 | 3.900 | 3.840 | 3.870 | 3.856 | 11,021,021 |
| 2024-04-01 | 3.780 | 3.840 | 3.760 | 3.830 | 3.817 | 12,644,101 |
| 2024-03-29 | 3.730 | 3.770 | 3.720 | 3.770 | 3.757 | 4,510,715 |
| 2024-03-28 | 3.710 | 3.770 | 3.700 | 3.730 | 3.717 | 8,589,275 |
| 2024-03-27 | 3.800 | 3.840 | 3.710 | 3.710 | 3.697 | 10,458,900 |
| 2024-03-26 | 3.820 | 3.850 | 3.750 | 3.800 | 3.787 | 10,481,900 |
| 2024-03-25 | 3.890 | 3.910 | 3.830 | 3.830 | 3.817 | 10,175,655 |
| 2024-03-22 | 3.980 | 3.980 | 3.890 | 3.890 | 3.876 | 9,896,067 |
| 2024-03-21 | 3.990 | 3.990 | 3.930 | 3.970 | 3.956 | 10,227,737 |
| 2024-03-20 | 3.960 | 3.990 | 3.940 | 3.980 | 3.966 | 10,214,682 |
| 2024-03-19 | 4.020 | 4.030 | 3.960 | 3.970 | 3.956 | 14,292,460 |
| 2024-03-18 | 3.970 | 4.080 | 3.970 | 4.040 | 4.026 | 16,476,995 |
| 2024-03-15 | 3.900 | 3.950 | 3.870 | 3.940 | 3.926 | 8,872,461 |
| 2024-03-14 | 3.960 | 3.960 | 3.880 | 3.900 | 3.886 | 10,255,755 |
| 2024-03-13 | 3.940 | 3.960 | 3.900 | 3.930 | 3.916 | 8,192,862 |
| 2024-03-12 | 3.890 | 3.950 | 3.880 | 3.950 | 3.936 | 10,890,357 |
| 2024-03-11 | 3.860 | 3.890 | 3.830 | 3.890 | 3.876 | 8,467,746 |
| 2024-03-08 | 3.850 | 3.890 | 3.800 | 3.860 | 3.846 | 5,880,580 |
| 2024-03-07 | 3.900 | 3.950 | 3.840 | 3.850 | 3.836 | 9,115,020 |
| 2024-03-06 | 3.830 | 3.900 | 3.810 | 3.860 | 3.846 | 8,360,259 |
| 2024-03-05 | 3.930 | 3.940 | 3.850 | 3.880 | 3.866 | 11,605,460 |
| 2024-03-04 | 4.010 | 4.010 | 3.900 | 3.940 | 3.926 | 11,277,148 |
| 2024-03-01 | 4.020 | 4.020 | 3.960 | 4.020 | 4.006 | 10,743,540 |
| 2024-02-29 | 3.900 | 3.980 | 3.880 | 3.980 | 3.966 | 12,203,362 |
| 2024-02-28 | 4.040 | 4.140 | 3.880 | 3.900 | 3.886 | 22,269,089 |
| 2024-02-27 | 3.960 | 4.030 | 3.960 | 4.020 | 4.006 | 12,843,590 |
| 2024-02-26 | 4.000 | 4.010 | 3.950 | 3.980 | 3.966 | 12,815,300 |
| 2024-02-23 | 3.970 | 4.010 | 3.960 | 4.000 | 3.986 | 11,559,100 |
| 2024-02-22 | 3.990 | 4.020 | 3.940 | 3.980 | 3.966 | 8,695,017 |
| 2024-02-21 | 3.930 | 4.090 | 3.900 | 3.990 | 3.976 | 11,718,586 |
| 2024-02-20 | 3.970 | 3.970 | 3.880 | 3.940 | 3.926 | 8,087,308 |
| 2024-02-19 | 4.020 | 4.050 | 3.950 | 3.970 | 3.956 | 12,829,731 |
| 2024-02-08 | 3.760 | 4.010 | 3.760 | 3.970 | 3.956 | 17,067,372 |
| 2024-02-07 | 3.590 | 3.800 | 3.530 | 3.760 | 3.747 | 15,122,948 |
| 2024-02-06 | 3.350 | 3.640 | 3.280 | 3.580 | 3.567 | 15,448,260 |
| 2024-02-05 | 3.650 | 3.650 | 3.330 | 3.350 | 3.338 | 16,982,913 |
| 2024-02-02 | 3.810 | 3.880 | 3.520 | 3.700 | 3.687 | 16,709,117 |
| 2024-02-01 | 3.870 | 3.900 | 3.780 | 3.800 | 3.787 | 12,453,500 |
| 2024-01-31 | 4.070 | 4.070 | 3.880 | 3.900 | 3.886 | 10,971,254 |
| 2024-01-30 | 4.120 | 4.190 | 4.050 | 4.050 | 4.036 | 8,586,620 |
| 2024-01-29 | 4.220 | 4.290 | 4.150 | 4.150 | 4.135 | 14,428,805 |
| 2024-01-26 | 4.160 | 4.370 | 4.140 | 4.240 | 4.225 | 18,117,596 |
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.