Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.010 | 6.220 | 6.010 | 6.180 | 6.158 | 40,778,361 |
| 2022-08-03 | 6.070 | 6.390 | 5.920 | 5.970 | 5.949 | 59,307,217 |
| 2022-08-02 | 6.710 | 6.710 | 6.100 | 6.150 | 6.128 | 70,410,155 |
| 2022-08-01 | 6.690 | 6.880 | 6.600 | 6.770 | 6.746 | 28,576,893 |
| 2022-07-29 | 7.010 | 7.010 | 6.680 | 6.710 | 6.686 | 50,876,596 |
| 2022-07-28 | 7.020 | 7.150 | 6.870 | 6.970 | 6.946 | 38,731,565 |
| 2022-07-27 | 6.960 | 7.030 | 6.830 | 6.980 | 6.955 | 32,948,920 |
| 2022-07-26 | 6.920 | 7.220 | 6.890 | 7.000 | 6.975 | 42,770,749 |
| 2022-07-25 | 7.100 | 7.230 | 6.850 | 6.890 | 6.866 | 49,896,957 |
| 2022-07-22 | 7.160 | 7.480 | 7.070 | 7.180 | 7.155 | 63,672,405 |
| 2022-07-21 | 7.200 | 7.290 | 7.020 | 7.140 | 7.115 | 48,011,493 |
| 2022-07-20 | 6.980 | 7.420 | 6.980 | 7.260 | 7.234 | 66,850,321 |
| 2022-07-19 | 7.080 | 7.150 | 6.830 | 6.960 | 6.936 | 53,410,049 |
| 2022-07-18 | 6.740 | 7.330 | 6.740 | 7.090 | 7.065 | 96,323,913 |
| 2022-07-15 | 6.870 | 6.890 | 6.480 | 6.660 | 6.637 | 76,456,626 |
| 2022-07-14 | 6.880 | 7.070 | 6.690 | 6.880 | 6.856 | 103,140,199 |
| 2022-07-13 | 7.400 | 7.430 | 6.880 | 6.940 | 6.916 | 114,814,101 |
| 2022-07-12 | 7.010 | 7.360 | 6.930 | 7.350 | 7.324 | 97,786,752 |
| 2022-07-11 | 6.900 | 7.150 | 6.830 | 7.040 | 7.015 | 86,619,972 |
| 2022-07-08 | 6.750 | 7.250 | 6.660 | 7.010 | 6.985 | 107,193,406 |
| 2022-07-07 | 6.620 | 6.790 | 6.580 | 6.650 | 6.627 | 91,886,200 |
| 2022-07-06 | 6.520 | 6.620 | 6.270 | 6.510 | 6.487 | 86,187,387 |
| 2022-07-05 | 6.380 | 6.830 | 6.240 | 6.550 | 6.527 | 136,313,592 |
| 2022-07-04 | 6.080 | 6.360 | 6.000 | 6.290 | 6.268 | 92,278,686 |
| 2022-07-01 | 6.000 | 6.210 | 5.930 | 6.080 | 6.059 | 91,006,975 |
| 2022-06-30 | 5.940 | 6.080 | 5.830 | 5.950 | 5.929 | 112,385,794 |
| 2022-06-29 | 5.570 | 5.870 | 5.560 | 5.860 | 5.839 | 112,207,162 |
| 2022-06-28 | 5.590 | 5.640 | 5.520 | 5.620 | 5.600 | 41,645,331 |
| 2022-06-27 | 5.640 | 5.720 | 5.580 | 5.600 | 5.580 | 50,496,144 |
| 2022-06-24 | 5.580 | 5.670 | 5.500 | 5.650 | 5.630 | 41,805,771 |
| 2022-06-23 | 5.540 | 5.600 | 5.410 | 5.570 | 5.550 | 31,440,374 |
| 2022-06-22 | 5.730 | 5.730 | 5.450 | 5.480 | 5.461 | 59,219,821 |
| 2022-06-21 | 5.670 | 5.860 | 5.620 | 5.730 | 5.710 | 57,703,237 |
| 2022-06-20 | 5.650 | 5.720 | 5.610 | 5.680 | 5.660 | 35,078,921 |
| 2022-06-17 | 5.660 | 5.720 | 5.560 | 5.650 | 5.630 | 44,718,051 |
| 2022-06-16 | 5.770 | 5.800 | 5.690 | 5.730 | 5.710 | 54,318,588 |
| 2022-06-15 | 5.650 | 5.980 | 5.650 | 5.810 | 5.790 | 92,978,961 |
| 2022-06-14 | 5.680 | 5.810 | 5.530 | 5.700 | 5.680 | 58,896,581 |
| 2022-06-13 | 5.950 | 5.960 | 5.700 | 5.740 | 5.720 | 81,683,093 |
| 2022-06-10 | 5.950 | 6.070 | 5.860 | 6.000 | 5.979 | 79,336,962 |
| 2022-06-09 | 5.980 | 6.400 | 5.870 | 6.120 | 6.099 | 129,578,311 |
| 2022-06-08 | 6.200 | 6.200 | 5.860 | 5.970 | 5.949 | 100,613,928 |
| 2022-06-07 | 5.720 | 6.090 | 5.720 | 6.080 | 6.059 | 126,832,890 |
| 2022-06-06 | 5.730 | 5.960 | 5.700 | 5.790 | 5.770 | 85,341,890 |
| 2022-06-02 | 5.580 | 5.800 | 5.510 | 5.680 | 5.660 | 78,183,549 |
| 2022-06-01 | 5.480 | 5.740 | 5.440 | 5.570 | 5.550 | 63,232,823 |
| 2022-05-31 | 5.640 | 5.650 | 5.380 | 5.520 | 5.501 | 63,027,659 |
| 2022-05-30 | 5.750 | 5.760 | 5.550 | 5.610 | 5.590 | 63,104,208 |
| 2022-05-27 | 5.570 | 5.840 | 5.530 | 5.780 | 5.760 | 94,783,006 |
| 2022-05-26 | 5.610 | 5.790 | 5.550 | 5.580 | 5.560 | 67,330,686 |
| 2022-05-25 | 5.410 | 5.600 | 5.310 | 5.580 | 5.560 | 57,185,789 |
| 2022-05-24 | 5.910 | 5.910 | 5.410 | 5.440 | 5.421 | 95,167,466 |
| 2022-05-23 | 5.840 | 5.950 | 5.800 | 5.900 | 5.879 | 62,963,328 |
| 2022-05-20 | 5.880 | 5.930 | 5.800 | 5.830 | 5.810 | 68,992,087 |
| 2022-05-19 | 5.640 | 6.050 | 5.640 | 5.940 | 5.919 | 103,761,065 |
| 2022-05-18 | 5.780 | 5.970 | 5.700 | 5.780 | 5.760 | 78,707,474 |
| 2022-05-17 | 6.100 | 6.100 | 5.690 | 5.890 | 5.869 | 111,261,968 |
| 2022-05-16 | 6.060 | 6.380 | 5.980 | 6.190 | 6.168 | 127,752,088 |
| 2022-05-13 | 6.240 | 6.250 | 5.880 | 6.060 | 6.039 | 100,838,142 |
| 2022-05-12 | 5.950 | 6.260 | 5.830 | 6.180 | 6.158 | 147,332,626 |
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.