Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.930 | 5.050 | 4.930 | 5.020 | 5.002 | 22,928,591 |
| 2022-11-03 | 4.820 | 5.000 | 4.780 | 4.980 | 4.963 | 26,336,161 |
| 2022-11-02 | 4.810 | 4.870 | 4.780 | 4.860 | 4.843 | 19,458,039 |
| 2022-11-01 | 4.740 | 4.820 | 4.710 | 4.820 | 4.803 | 16,677,762 |
| 2022-10-31 | 4.670 | 4.790 | 4.610 | 4.700 | 4.684 | 19,405,098 |
| 2022-10-28 | 4.970 | 4.970 | 4.700 | 4.740 | 4.723 | 28,387,207 |
| 2022-10-27 | 5.050 | 5.050 | 4.940 | 4.970 | 4.953 | 20,395,737 |
| 2022-10-26 | 4.990 | 5.070 | 4.990 | 5.020 | 5.002 | 19,071,086 |
| 2022-10-25 | 5.010 | 5.060 | 4.900 | 4.960 | 4.943 | 16,075,458 |
| 2022-10-24 | 5.080 | 5.180 | 4.910 | 4.950 | 4.933 | 25,185,743 |
| 2022-10-21 | 5.200 | 5.330 | 5.130 | 5.140 | 5.122 | 25,443,689 |
| 2022-10-20 | 5.100 | 5.210 | 5.060 | 5.090 | 5.072 | 22,903,613 |
| 2022-10-19 | 5.170 | 5.480 | 5.070 | 5.240 | 5.222 | 42,137,973 |
| 2022-10-18 | 5.080 | 5.230 | 5.050 | 5.170 | 5.152 | 35,915,821 |
| 2022-10-17 | 5.000 | 5.070 | 4.890 | 5.050 | 5.032 | 22,085,938 |
| 2022-10-14 | 4.960 | 5.080 | 4.930 | 5.030 | 5.012 | 29,063,621 |
| 2022-10-13 | 4.850 | 5.010 | 4.830 | 4.960 | 4.943 | 24,309,020 |
| 2022-10-12 | 4.760 | 4.890 | 4.630 | 4.870 | 4.853 | 22,542,738 |
| 2022-10-11 | 4.770 | 4.810 | 4.650 | 4.730 | 4.713 | 16,907,616 |
| 2022-10-10 | 4.880 | 4.930 | 4.750 | 4.770 | 4.753 | 21,359,128 |
| 2022-09-30 | 4.930 | 4.980 | 4.840 | 4.870 | 4.853 | 21,075,944 |
| 2022-09-29 | 5.050 | 5.060 | 4.870 | 4.930 | 4.913 | 25,402,585 |
| 2022-09-28 | 5.250 | 5.250 | 4.970 | 4.970 | 4.953 | 36,826,850 |
| 2022-09-27 | 5.390 | 5.490 | 5.120 | 5.310 | 5.291 | 40,255,889 |
| 2022-09-26 | 5.590 | 5.590 | 5.370 | 5.400 | 5.381 | 33,247,412 |
| 2022-09-23 | 5.400 | 5.620 | 5.390 | 5.610 | 5.590 | 55,690,730 |
| 2022-09-22 | 5.400 | 5.530 | 5.380 | 5.420 | 5.401 | 27,037,973 |
| 2022-09-21 | 5.400 | 5.500 | 5.300 | 5.480 | 5.461 | 33,435,980 |
| 2022-09-20 | 5.520 | 5.570 | 5.360 | 5.450 | 5.431 | 42,126,404 |
| 2022-09-19 | 5.630 | 5.650 | 5.440 | 5.460 | 5.441 | 37,942,765 |
| 2022-09-16 | 5.910 | 5.940 | 5.620 | 5.630 | 5.610 | 40,420,654 |
| 2022-09-15 | 6.240 | 6.350 | 5.750 | 5.910 | 5.889 | 69,082,262 |
| 2022-09-14 | 6.250 | 6.380 | 6.160 | 6.230 | 6.208 | 54,959,475 |
| 2022-09-13 | 6.750 | 6.750 | 6.390 | 6.490 | 6.467 | 93,110,288 |
| 2022-09-09 | 6.850 | 7.010 | 6.700 | 6.820 | 6.796 | 105,944,533 |
| 2022-09-08 | 6.710 | 7.080 | 6.530 | 6.900 | 6.876 | 112,232,682 |
| 2022-09-07 | 6.500 | 6.760 | 6.500 | 6.700 | 6.676 | 74,981,852 |
| 2022-09-06 | 6.540 | 6.930 | 6.540 | 6.780 | 6.756 | 134,379,817 |
| 2022-09-05 | 6.160 | 6.740 | 6.090 | 6.500 | 6.477 | 137,248,002 |
| 2022-09-02 | 5.870 | 6.130 | 5.860 | 6.130 | 6.108 | 60,977,980 |
| 2022-09-01 | 5.970 | 6.190 | 5.770 | 5.870 | 5.849 | 59,359,233 |
| 2022-08-31 | 5.800 | 6.030 | 5.730 | 5.990 | 5.969 | 67,975,225 |
| 2022-08-30 | 5.650 | 5.930 | 5.570 | 5.770 | 5.750 | 44,717,863 |
| 2022-08-29 | 5.540 | 5.650 | 5.410 | 5.620 | 5.600 | 22,046,037 |
| 2022-08-26 | 5.710 | 5.710 | 5.590 | 5.600 | 5.580 | 25,043,556 |
| 2022-08-25 | 5.590 | 5.780 | 5.580 | 5.720 | 5.700 | 42,635,538 |
| 2022-08-24 | 5.830 | 5.850 | 5.530 | 5.550 | 5.531 | 45,551,132 |
| 2022-08-23 | 5.970 | 5.980 | 5.770 | 5.810 | 5.790 | 34,858,141 |
| 2022-08-22 | 6.000 | 6.000 | 5.870 | 5.930 | 5.909 | 27,122,077 |
| 2022-08-19 | 6.070 | 6.130 | 5.950 | 6.030 | 6.009 | 28,099,188 |
| 2022-08-18 | 6.180 | 6.180 | 5.940 | 6.050 | 6.029 | 30,961,258 |
| 2022-08-17 | 6.170 | 6.200 | 6.130 | 6.160 | 6.138 | 22,348,883 |
| 2022-08-16 | 6.220 | 6.300 | 6.150 | 6.170 | 6.148 | 25,169,617 |
| 2022-08-15 | 6.300 | 6.350 | 6.180 | 6.240 | 6.218 | 29,018,576 |
| 2022-08-12 | 6.440 | 6.490 | 6.350 | 6.360 | 6.338 | 25,511,176 |
| 2022-08-11 | 6.400 | 6.580 | 6.370 | 6.430 | 6.407 | 29,546,008 |
| 2022-08-10 | 6.340 | 6.430 | 6.270 | 6.360 | 6.338 | 22,785,602 |
| 2022-08-09 | 6.250 | 6.510 | 6.150 | 6.390 | 6.368 | 34,232,578 |
| 2022-08-08 | 6.090 | 6.330 | 6.090 | 6.200 | 6.178 | 32,212,258 |
| 2022-08-05 | 6.180 | 6.280 | 6.070 | 6.150 | 6.128 | 27,007,825 |
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.