Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.810 | 4.920 | 4.730 | 4.740 | 4.723 | 45,209,136 |
| 2023-10-31 | 4.720 | 4.800 | 4.700 | 4.740 | 4.723 | 10,742,340 |
| 2023-10-30 | 4.660 | 4.780 | 4.640 | 4.750 | 4.733 | 15,644,045 |
| 2023-10-27 | 4.550 | 4.750 | 4.550 | 4.690 | 4.674 | 17,654,175 |
| 2023-10-26 | 4.580 | 4.620 | 4.520 | 4.570 | 4.554 | 10,023,681 |
| 2023-10-25 | 4.640 | 4.680 | 4.600 | 4.620 | 4.604 | 15,042,814 |
| 2023-10-24 | 4.430 | 4.530 | 4.430 | 4.510 | 4.494 | 9,208,321 |
| 2023-10-23 | 4.570 | 4.570 | 4.400 | 4.430 | 4.414 | 11,215,986 |
| 2023-10-20 | 4.540 | 4.630 | 4.510 | 4.580 | 4.564 | 7,040,020 |
| 2023-10-19 | 4.660 | 4.660 | 4.570 | 4.570 | 4.554 | 12,572,911 |
| 2023-10-18 | 4.730 | 4.750 | 4.660 | 4.670 | 4.654 | 13,504,746 |
| 2023-10-17 | 4.900 | 4.920 | 4.700 | 4.740 | 4.723 | 24,460,827 |
| 2023-10-16 | 4.900 | 4.950 | 4.880 | 4.920 | 4.903 | 16,498,503 |
| 2023-10-13 | 4.940 | 4.950 | 4.860 | 4.890 | 4.873 | 15,294,671 |
| 2023-10-12 | 4.940 | 4.980 | 4.940 | 4.960 | 4.943 | 12,249,828 |
| 2023-10-11 | 4.950 | 4.990 | 4.920 | 4.930 | 4.913 | 14,117,269 |
| 2023-10-10 | 5.300 | 5.300 | 4.930 | 4.940 | 4.923 | 49,005,805 |
| 2023-10-09 | 5.220 | 5.300 | 5.190 | 5.240 | 5.222 | 19,096,299 |
| 2023-09-28 | 5.160 | 5.300 | 5.130 | 5.300 | 5.281 | 29,709,516 |
| 2023-09-27 | 5.100 | 5.190 | 5.080 | 5.170 | 5.152 | 22,183,802 |
| 2023-09-26 | 5.000 | 5.180 | 5.000 | 5.100 | 5.082 | 22,822,177 |
| 2023-09-25 | 5.050 | 5.080 | 4.990 | 5.010 | 4.992 | 10,844,600 |
| 2023-09-22 | 4.990 | 5.070 | 4.940 | 5.060 | 5.042 | 11,893,707 |
| 2023-09-21 | 5.070 | 5.100 | 5.000 | 5.010 | 4.992 | 10,583,820 |
| 2023-09-20 | 5.090 | 5.140 | 5.070 | 5.080 | 5.062 | 11,799,742 |
| 2023-09-19 | 5.040 | 5.230 | 5.040 | 5.130 | 5.112 | 25,488,978 |
| 2023-09-18 | 5.010 | 5.060 | 4.970 | 5.040 | 5.022 | 8,544,195 |
| 2023-09-15 | 5.080 | 5.090 | 5.000 | 5.030 | 5.012 | 12,168,236 |
| 2023-09-14 | 5.130 | 5.140 | 5.020 | 5.050 | 5.032 | 14,463,360 |
| 2023-09-13 | 5.160 | 5.250 | 5.080 | 5.130 | 5.112 | 23,885,727 |
| 2023-09-12 | 5.170 | 5.210 | 5.130 | 5.160 | 5.142 | 14,265,194 |
| 2023-09-11 | 5.160 | 5.220 | 5.110 | 5.180 | 5.162 | 14,235,047 |
| 2023-09-08 | 5.100 | 5.190 | 5.090 | 5.180 | 5.162 | 11,484,564 |
| 2023-09-07 | 5.170 | 5.210 | 5.110 | 5.120 | 5.102 | 11,140,880 |
| 2023-09-06 | 5.170 | 5.200 | 5.130 | 5.180 | 5.162 | 13,459,082 |
| 2023-09-05 | 5.280 | 5.300 | 5.180 | 5.200 | 5.182 | 19,897,171 |
| 2023-09-04 | 5.210 | 5.330 | 5.200 | 5.330 | 5.311 | 26,063,923 |
| 2023-09-01 | 5.150 | 5.300 | 5.130 | 5.240 | 5.222 | 33,227,865 |
| 2023-08-31 | 5.040 | 5.300 | 5.040 | 5.140 | 5.122 | 31,347,746 |
| 2023-08-30 | 5.170 | 5.190 | 5.030 | 5.060 | 5.042 | 19,847,395 |
| 2023-08-29 | 5.070 | 5.210 | 5.060 | 5.170 | 5.152 | 18,876,147 |
| 2023-08-28 | 5.280 | 5.360 | 5.110 | 5.130 | 5.112 | 27,208,540 |
| 2023-08-25 | 5.000 | 5.100 | 4.860 | 5.030 | 5.012 | 18,176,333 |
| 2023-08-24 | 5.350 | 5.420 | 4.960 | 5.000 | 4.982 | 40,810,418 |
| 2023-08-23 | 5.420 | 5.460 | 5.320 | 5.350 | 5.331 | 19,826,160 |
| 2023-08-22 | 5.280 | 5.490 | 5.260 | 5.420 | 5.401 | 30,278,895 |
| 2023-08-21 | 5.210 | 5.360 | 5.180 | 5.250 | 5.232 | 17,219,300 |
| 2023-08-18 | 5.460 | 5.520 | 5.230 | 5.240 | 5.222 | 28,934,482 |
| 2023-08-17 | 5.380 | 5.510 | 5.340 | 5.490 | 5.471 | 20,125,618 |
| 2023-08-16 | 5.400 | 5.460 | 5.380 | 5.410 | 5.391 | 17,802,680 |
| 2023-08-15 | 5.490 | 5.510 | 5.360 | 5.440 | 5.421 | 35,610,061 |
| 2023-08-14 | 5.310 | 5.620 | 5.270 | 5.610 | 5.590 | 65,449,950 |
| 2023-08-11 | 5.330 | 5.390 | 5.300 | 5.350 | 5.331 | 28,232,361 |
| 2023-08-10 | 5.310 | 5.370 | 5.290 | 5.330 | 5.311 | 12,270,538 |
| 2023-08-09 | 5.310 | 5.360 | 5.280 | 5.310 | 5.291 | 11,225,560 |
| 2023-08-08 | 5.340 | 5.340 | 5.260 | 5.310 | 5.291 | 17,976,748 |
| 2023-08-07 | 5.300 | 5.460 | 5.280 | 5.290 | 5.271 | 32,328,071 |
| 2023-08-04 | 5.350 | 5.360 | 5.290 | 5.340 | 5.321 | 17,480,421 |
| 2023-08-03 | 5.240 | 5.380 | 5.220 | 5.320 | 5.301 | 18,691,805 |
| 2023-08-02 | 5.260 | 5.340 | 5.240 | 5.260 | 5.242 | 18,335,636 |
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.