Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.980 | 4.160 | 3.960 | 4.150 | 4.135 | 12,775,946 |
| 2024-01-24 | 3.870 | 4.000 | 3.850 | 3.990 | 3.976 | 11,904,268 |
| 2024-01-23 | 3.850 | 3.900 | 3.780 | 3.870 | 3.856 | 9,564,464 |
| 2024-01-22 | 4.110 | 4.110 | 3.780 | 3.880 | 3.866 | 12,320,812 |
| 2024-01-19 | 4.120 | 4.140 | 4.090 | 4.110 | 4.096 | 5,111,219 |
| 2024-01-18 | 4.160 | 4.160 | 4.040 | 4.120 | 4.106 | 8,944,166 |
| 2024-01-17 | 4.250 | 4.250 | 4.170 | 4.170 | 4.155 | 5,667,540 |
| 2024-01-16 | 4.290 | 4.290 | 4.210 | 4.250 | 4.235 | 7,185,900 |
| 2024-01-15 | 4.270 | 4.300 | 4.230 | 4.260 | 4.245 | 5,827,225 |
| 2024-01-12 | 4.260 | 4.340 | 4.240 | 4.290 | 4.275 | 8,925,822 |
| 2024-01-11 | 4.240 | 4.300 | 4.200 | 4.280 | 4.265 | 15,423,657 |
| 2024-01-10 | 4.500 | 4.500 | 4.240 | 4.270 | 4.255 | 22,086,031 |
| 2024-01-09 | 4.190 | 4.270 | 4.170 | 4.210 | 4.195 | 8,875,246 |
| 2024-01-08 | 4.380 | 4.440 | 4.220 | 4.230 | 4.215 | 12,953,100 |
| 2024-01-05 | 4.280 | 4.380 | 4.260 | 4.290 | 4.275 | 10,710,392 |
| 2024-01-04 | 4.350 | 4.350 | 4.250 | 4.290 | 4.275 | 7,827,901 |
| 2024-01-03 | 4.320 | 4.360 | 4.290 | 4.350 | 4.335 | 9,976,120 |
| 2024-01-02 | 4.240 | 4.370 | 4.230 | 4.320 | 4.305 | 12,834,380 |
| 2023-12-29 | 4.230 | 4.270 | 4.210 | 4.240 | 4.225 | 7,838,715 |
| 2023-12-28 | 4.170 | 4.240 | 4.110 | 4.220 | 4.205 | 10,686,540 |
| 2023-12-27 | 4.170 | 4.190 | 4.140 | 4.160 | 4.145 | 8,442,705 |
| 2023-12-26 | 4.290 | 4.290 | 4.160 | 4.170 | 4.155 | 9,834,502 |
| 2023-12-25 | 4.310 | 4.340 | 4.280 | 4.300 | 4.285 | 4,952,060 |
| 2023-12-22 | 4.370 | 4.390 | 4.320 | 4.350 | 4.335 | 5,379,057 |
| 2023-12-21 | 4.350 | 4.380 | 4.290 | 4.370 | 4.355 | 5,351,326 |
| 2023-12-20 | 4.390 | 4.410 | 4.340 | 4.350 | 4.335 | 4,690,506 |
| 2023-12-19 | 4.430 | 4.430 | 4.380 | 4.400 | 4.385 | 4,646,115 |
| 2023-12-18 | 4.460 | 4.470 | 4.400 | 4.420 | 4.404 | 6,574,278 |
| 2023-12-15 | 4.500 | 4.510 | 4.460 | 4.470 | 4.454 | 5,723,950 |
| 2023-12-14 | 4.490 | 4.510 | 4.470 | 4.480 | 4.464 | 4,972,102 |
| 2023-12-13 | 4.510 | 4.530 | 4.460 | 4.470 | 4.454 | 6,108,509 |
| 2023-12-12 | 4.480 | 4.520 | 4.450 | 4.510 | 4.494 | 6,680,218 |
| 2023-12-11 | 4.450 | 4.490 | 4.400 | 4.470 | 4.454 | 9,149,672 |
| 2023-12-08 | 4.480 | 4.500 | 4.430 | 4.440 | 4.424 | 5,772,350 |
| 2023-12-07 | 4.480 | 4.500 | 4.450 | 4.470 | 4.454 | 5,243,120 |
| 2023-12-06 | 4.470 | 4.510 | 4.430 | 4.480 | 4.464 | 5,541,282 |
| 2023-12-05 | 4.550 | 4.560 | 4.450 | 4.460 | 4.444 | 9,189,069 |
| 2023-12-04 | 4.530 | 4.580 | 4.510 | 4.560 | 4.544 | 9,237,349 |
| 2023-12-01 | 4.510 | 4.540 | 4.490 | 4.530 | 4.514 | 5,522,598 |
| 2023-11-30 | 4.490 | 4.520 | 4.470 | 4.490 | 4.474 | 5,620,089 |
| 2023-11-29 | 4.530 | 4.550 | 4.480 | 4.490 | 4.474 | 8,013,220 |
| 2023-11-28 | 4.560 | 4.560 | 4.520 | 4.550 | 4.534 | 6,354,636 |
| 2023-11-27 | 4.560 | 4.570 | 4.520 | 4.560 | 4.544 | 7,950,509 |
| 2023-11-24 | 4.610 | 4.620 | 4.570 | 4.580 | 4.564 | 8,366,460 |
| 2023-11-23 | 4.590 | 4.610 | 4.560 | 4.600 | 4.584 | 6,650,538 |
| 2023-11-22 | 4.600 | 4.620 | 4.570 | 4.570 | 4.554 | 7,490,360 |
| 2023-11-21 | 4.600 | 4.640 | 4.590 | 4.620 | 4.604 | 11,704,151 |
| 2023-11-20 | 4.580 | 4.600 | 4.560 | 4.600 | 4.584 | 6,673,440 |
| 2023-11-17 | 4.570 | 4.590 | 4.550 | 4.580 | 4.564 | 6,572,720 |
| 2023-11-16 | 4.610 | 4.610 | 4.560 | 4.580 | 4.564 | 8,060,302 |
| 2023-11-15 | 4.620 | 4.650 | 4.590 | 4.620 | 4.604 | 11,778,680 |
| 2023-11-14 | 4.600 | 4.640 | 4.570 | 4.590 | 4.574 | 9,664,760 |
| 2023-11-13 | 4.570 | 4.620 | 4.560 | 4.620 | 4.604 | 9,449,543 |
| 2023-11-10 | 4.570 | 4.570 | 4.510 | 4.560 | 4.544 | 7,776,994 |
| 2023-11-09 | 4.610 | 4.630 | 4.560 | 4.570 | 4.554 | 7,359,117 |
| 2023-11-08 | 4.610 | 4.620 | 4.580 | 4.600 | 4.584 | 8,289,766 |
| 2023-11-07 | 4.620 | 4.620 | 4.570 | 4.620 | 4.604 | 10,537,574 |
| 2023-11-06 | 4.590 | 4.630 | 4.580 | 4.620 | 4.604 | 11,791,740 |
| 2023-11-03 | 4.550 | 4.610 | 4.540 | 4.570 | 4.554 | 12,161,360 |
| 2023-11-02 | 4.680 | 4.690 | 4.560 | 4.570 | 4.554 | 23,288,329 |
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.