Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.250 | 6.680 | 6.190 | 6.510 | 6.487 | 127,418,269 |
| 2023-05-04 | 6.000 | 6.410 | 5.940 | 6.190 | 6.168 | 66,628,880 |
| 2023-04-28 | 5.880 | 6.020 | 5.800 | 5.990 | 5.969 | 42,619,971 |
| 2023-04-27 | 5.880 | 6.000 | 5.830 | 5.840 | 5.819 | 30,501,036 |
| 2023-04-26 | 5.680 | 5.950 | 5.600 | 5.860 | 5.839 | 46,150,056 |
| 2023-04-25 | 5.850 | 5.900 | 5.550 | 5.670 | 5.650 | 59,316,327 |
| 2023-04-24 | 5.850 | 6.020 | 5.790 | 5.880 | 5.859 | 46,834,606 |
| 2023-04-21 | 5.950 | 6.120 | 5.860 | 5.870 | 5.849 | 50,521,252 |
| 2023-04-20 | 5.860 | 6.140 | 5.760 | 6.030 | 6.009 | 56,026,728 |
| 2023-04-19 | 5.850 | 6.010 | 5.810 | 5.870 | 5.849 | 39,262,893 |
| 2023-04-18 | 5.950 | 5.960 | 5.760 | 5.850 | 5.829 | 42,776,177 |
| 2023-04-17 | 5.960 | 6.100 | 5.940 | 5.960 | 5.939 | 48,823,734 |
| 2023-04-14 | 5.900 | 6.070 | 5.800 | 5.950 | 5.929 | 51,517,268 |
| 2023-04-13 | 5.790 | 5.920 | 5.760 | 5.860 | 5.839 | 38,420,040 |
| 2023-04-12 | 5.910 | 5.940 | 5.700 | 5.790 | 5.770 | 31,274,620 |
| 2023-04-11 | 5.670 | 5.770 | 5.590 | 5.750 | 5.730 | 31,595,380 |
| 2023-04-10 | 5.700 | 5.930 | 5.670 | 5.710 | 5.690 | 45,722,791 |
| 2023-04-07 | 5.680 | 5.760 | 5.640 | 5.710 | 5.690 | 33,787,930 |
| 2023-04-06 | 5.580 | 5.780 | 5.540 | 5.670 | 5.650 | 37,863,964 |
| 2023-04-04 | 5.510 | 5.620 | 5.460 | 5.600 | 5.580 | 33,183,980 |
| 2023-04-03 | 5.460 | 5.510 | 5.420 | 5.500 | 5.481 | 19,722,973 |
| 2023-03-31 | 5.430 | 5.460 | 5.400 | 5.420 | 5.401 | 13,285,880 |
| 2023-03-30 | 5.450 | 5.520 | 5.380 | 5.400 | 5.381 | 17,861,420 |
| 2023-03-29 | 5.480 | 5.510 | 5.350 | 5.460 | 5.441 | 19,049,645 |
| 2023-03-28 | 5.520 | 5.530 | 5.430 | 5.480 | 5.461 | 19,610,273 |
| 2023-03-27 | 5.580 | 5.580 | 5.460 | 5.490 | 5.471 | 24,876,985 |
| 2023-03-24 | 5.660 | 5.680 | 5.510 | 5.570 | 5.550 | 36,316,620 |
| 2023-03-23 | 5.600 | 5.730 | 5.560 | 5.690 | 5.670 | 38,766,180 |
| 2023-03-22 | 5.670 | 5.690 | 5.540 | 5.600 | 5.580 | 31,675,365 |
| 2023-03-21 | 5.710 | 5.800 | 5.580 | 5.660 | 5.640 | 36,815,809 |
| 2023-03-20 | 5.710 | 5.880 | 5.630 | 5.690 | 5.670 | 67,978,080 |
| 2023-03-17 | 5.510 | 5.770 | 5.470 | 5.670 | 5.650 | 63,967,215 |
| 2023-03-16 | 5.620 | 5.700 | 5.430 | 5.470 | 5.451 | 60,089,234 |
| 2023-03-15 | 5.240 | 5.740 | 5.210 | 5.680 | 5.660 | 83,806,161 |
| 2023-03-14 | 5.460 | 5.460 | 5.200 | 5.220 | 5.202 | 28,561,084 |
| 2023-03-13 | 5.540 | 5.580 | 5.360 | 5.440 | 5.421 | 24,633,902 |
| 2023-03-10 | 5.470 | 5.500 | 5.360 | 5.400 | 5.381 | 20,326,900 |
| 2023-03-09 | 5.540 | 5.590 | 5.480 | 5.500 | 5.481 | 15,816,741 |
| 2023-03-08 | 5.500 | 5.570 | 5.420 | 5.550 | 5.531 | 28,205,744 |
| 2023-03-07 | 5.500 | 5.720 | 5.500 | 5.560 | 5.540 | 40,566,044 |
| 2023-03-06 | 5.590 | 5.650 | 5.510 | 5.520 | 5.501 | 21,783,065 |
| 2023-03-03 | 5.560 | 5.640 | 5.520 | 5.590 | 5.570 | 28,602,717 |
| 2023-03-02 | 5.460 | 5.580 | 5.420 | 5.550 | 5.531 | 27,681,090 |
| 2023-03-01 | 5.380 | 5.460 | 5.300 | 5.460 | 5.441 | 26,251,044 |
| 2023-02-28 | 5.400 | 5.440 | 5.250 | 5.340 | 5.321 | 34,177,788 |
| 2023-02-27 | 5.510 | 5.510 | 5.370 | 5.400 | 5.381 | 18,127,022 |
| 2023-02-24 | 5.580 | 5.600 | 5.450 | 5.510 | 5.491 | 16,656,561 |
| 2023-02-23 | 5.690 | 5.690 | 5.550 | 5.590 | 5.570 | 15,894,534 |
| 2023-02-22 | 5.610 | 5.660 | 5.550 | 5.610 | 5.590 | 14,761,829 |
| 2023-02-21 | 5.560 | 5.630 | 5.530 | 5.610 | 5.590 | 18,950,344 |
| 2023-02-20 | 5.460 | 5.580 | 5.420 | 5.560 | 5.540 | 18,363,300 |
| 2023-02-17 | 5.470 | 5.560 | 5.400 | 5.450 | 5.431 | 21,211,736 |
| 2023-02-16 | 5.690 | 5.720 | 5.440 | 5.460 | 5.441 | 24,279,429 |
| 2023-02-15 | 5.670 | 5.780 | 5.620 | 5.640 | 5.620 | 19,847,400 |
| 2023-02-14 | 5.670 | 5.740 | 5.620 | 5.650 | 5.630 | 22,404,475 |
| 2023-02-13 | 5.500 | 5.690 | 5.460 | 5.640 | 5.620 | 32,446,076 |
| 2023-02-10 | 5.470 | 5.520 | 5.410 | 5.500 | 5.481 | 12,740,459 |
| 2023-02-09 | 5.480 | 5.480 | 5.420 | 5.470 | 5.451 | 16,306,564 |
| 2023-02-08 | 5.550 | 5.570 | 5.440 | 5.450 | 5.431 | 15,166,063 |
| 2023-02-07 | 5.570 | 5.570 | 5.490 | 5.550 | 5.531 | 14,211,205 |
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.