Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.500 | 5.560 | 5.450 | 5.520 | 5.501 | 16,459,282 |
| 2023-02-03 | 5.560 | 5.580 | 5.450 | 5.520 | 5.501 | 19,096,828 |
| 2023-02-02 | 5.540 | 5.620 | 5.500 | 5.580 | 5.560 | 23,972,481 |
| 2023-02-01 | 5.560 | 5.580 | 5.460 | 5.540 | 5.521 | 26,586,258 |
| 2023-01-31 | 5.410 | 5.550 | 5.400 | 5.480 | 5.461 | 21,081,060 |
| 2023-01-30 | 5.440 | 5.460 | 5.380 | 5.420 | 5.401 | 22,407,237 |
| 2023-01-20 | 5.320 | 5.410 | 5.290 | 5.390 | 5.371 | 16,533,912 |
| 2023-01-19 | 5.290 | 5.320 | 5.250 | 5.320 | 5.301 | 11,411,420 |
| 2023-01-18 | 5.280 | 5.350 | 5.250 | 5.260 | 5.242 | 13,520,309 |
| 2023-01-17 | 5.290 | 5.370 | 5.270 | 5.290 | 5.271 | 15,522,879 |
| 2023-01-16 | 5.220 | 5.330 | 5.210 | 5.300 | 5.281 | 23,847,368 |
| 2023-01-13 | 5.070 | 5.310 | 5.070 | 5.240 | 5.222 | 30,906,106 |
| 2023-01-12 | 5.100 | 5.110 | 5.030 | 5.050 | 5.032 | 10,998,820 |
| 2023-01-11 | 5.120 | 5.170 | 5.070 | 5.100 | 5.082 | 10,453,240 |
| 2023-01-10 | 5.210 | 5.220 | 5.110 | 5.120 | 5.102 | 12,713,619 |
| 2023-01-09 | 5.190 | 5.210 | 5.160 | 5.200 | 5.182 | 12,552,731 |
| 2023-01-06 | 5.220 | 5.260 | 5.180 | 5.180 | 5.162 | 14,942,680 |
| 2023-01-05 | 5.290 | 5.290 | 5.170 | 5.210 | 5.192 | 18,363,562 |
| 2023-01-04 | 5.210 | 5.300 | 5.170 | 5.250 | 5.232 | 18,960,394 |
| 2023-01-03 | 5.150 | 5.230 | 5.110 | 5.210 | 5.192 | 15,073,504 |
| 2022-12-30 | 5.130 | 5.180 | 5.090 | 5.150 | 5.132 | 11,353,140 |
| 2022-12-29 | 5.190 | 5.250 | 5.080 | 5.100 | 5.082 | 19,675,300 |
| 2022-12-28 | 5.040 | 5.220 | 5.000 | 5.160 | 5.142 | 35,262,333 |
| 2022-12-27 | 4.940 | 5.230 | 4.930 | 5.110 | 5.092 | 34,492,192 |
| 2022-12-26 | 4.890 | 4.930 | 4.840 | 4.910 | 4.893 | 13,407,032 |
| 2022-12-23 | 4.920 | 4.960 | 4.800 | 4.860 | 4.843 | 18,699,378 |
| 2022-12-22 | 5.070 | 5.100 | 4.940 | 4.940 | 4.923 | 18,288,909 |
| 2022-12-21 | 5.120 | 5.140 | 5.010 | 5.020 | 5.002 | 17,851,170 |
| 2022-12-20 | 5.150 | 5.190 | 5.040 | 5.140 | 5.122 | 16,595,460 |
| 2022-12-19 | 5.340 | 5.350 | 5.130 | 5.140 | 5.122 | 28,582,019 |
| 2022-12-16 | 5.280 | 5.390 | 5.270 | 5.350 | 5.331 | 28,942,791 |
| 2022-12-15 | 5.270 | 5.350 | 5.210 | 5.320 | 5.301 | 22,685,984 |
| 2022-12-14 | 5.270 | 5.280 | 5.200 | 5.230 | 5.212 | 19,996,200 |
| 2022-12-13 | 5.200 | 5.330 | 5.200 | 5.290 | 5.271 | 23,717,351 |
| 2022-12-12 | 5.410 | 5.410 | 5.240 | 5.250 | 5.232 | 29,949,279 |
| 2022-12-09 | 5.420 | 5.440 | 5.310 | 5.420 | 5.401 | 37,161,762 |
| 2022-12-08 | 5.360 | 5.470 | 5.310 | 5.430 | 5.411 | 45,431,684 |
| 2022-12-07 | 5.470 | 5.470 | 5.320 | 5.360 | 5.341 | 35,793,818 |
| 2022-12-06 | 5.450 | 5.540 | 5.370 | 5.440 | 5.421 | 73,040,905 |
| 2022-12-05 | 5.190 | 5.700 | 5.160 | 5.620 | 5.600 | 121,083,522 |
| 2022-12-02 | 5.130 | 5.190 | 5.100 | 5.180 | 5.162 | 25,555,568 |
| 2022-12-01 | 5.270 | 5.300 | 5.140 | 5.150 | 5.132 | 44,492,982 |
| 2022-11-30 | 5.370 | 5.440 | 5.210 | 5.250 | 5.232 | 73,257,508 |
| 2022-11-29 | 5.110 | 5.240 | 5.090 | 5.190 | 5.172 | 48,919,813 |
| 2022-11-28 | 5.000 | 5.080 | 4.950 | 5.070 | 5.052 | 19,875,200 |
| 2022-11-25 | 5.070 | 5.160 | 5.060 | 5.080 | 5.062 | 23,308,175 |
| 2022-11-24 | 5.230 | 5.230 | 5.100 | 5.120 | 5.102 | 39,019,458 |
| 2022-11-23 | 5.040 | 5.240 | 5.010 | 5.240 | 5.222 | 63,913,396 |
| 2022-11-22 | 4.980 | 5.210 | 4.950 | 5.070 | 5.052 | 47,104,491 |
| 2022-11-21 | 5.040 | 5.040 | 4.910 | 4.950 | 4.933 | 20,293,420 |
| 2022-11-18 | 5.130 | 5.150 | 5.030 | 5.040 | 5.022 | 22,541,352 |
| 2022-11-17 | 5.070 | 5.140 | 5.060 | 5.100 | 5.082 | 21,309,720 |
| 2022-11-16 | 5.150 | 5.160 | 5.050 | 5.070 | 5.052 | 21,883,641 |
| 2022-11-15 | 5.080 | 5.170 | 5.050 | 5.150 | 5.132 | 21,941,878 |
| 2022-11-14 | 5.190 | 5.230 | 5.100 | 5.130 | 5.112 | 28,667,034 |
| 2022-11-11 | 5.120 | 5.210 | 5.060 | 5.180 | 5.162 | 40,128,295 |
| 2022-11-10 | 5.020 | 5.060 | 4.970 | 5.050 | 5.032 | 17,676,418 |
| 2022-11-09 | 5.070 | 5.170 | 5.010 | 5.030 | 5.012 | 26,867,646 |
| 2022-11-08 | 5.030 | 5.310 | 4.980 | 5.110 | 5.092 | 44,672,381 |
| 2022-11-07 | 5.030 | 5.050 | 4.970 | 5.030 | 5.012 | 19,897,384 |
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.