Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.200 | 6.500 | 6.000 | 6.020 | 5.999 | 227,825,629 |
| 2022-05-10 | 5.430 | 6.090 | 5.400 | 6.090 | 6.069 | 134,639,397 |
| 2022-05-09 | 5.480 | 5.650 | 5.440 | 5.540 | 5.521 | 94,933,883 |
| 2022-05-06 | 5.450 | 5.590 | 5.330 | 5.370 | 5.351 | 106,830,097 |
| 2022-05-05 | 5.670 | 5.870 | 5.610 | 5.720 | 5.700 | 132,515,473 |
| 2022-04-29 | 5.540 | 5.970 | 5.400 | 5.680 | 5.660 | 161,578,941 |
| 2022-04-28 | 5.290 | 5.990 | 5.160 | 5.710 | 5.690 | 198,663,834 |
| 2022-04-27 | 5.200 | 5.620 | 5.120 | 5.540 | 5.521 | 206,351,798 |
| 2022-04-26 | 4.900 | 5.190 | 4.810 | 5.110 | 5.092 | 125,950,928 |
| 2022-04-25 | 4.930 | 5.240 | 4.810 | 4.830 | 4.813 | 104,029,192 |
| 2022-04-22 | 4.940 | 5.210 | 4.920 | 5.090 | 5.072 | 89,876,164 |
| 2022-04-21 | 5.280 | 5.310 | 4.960 | 5.000 | 4.982 | 87,659,694 |
| 2022-04-20 | 5.580 | 5.600 | 5.200 | 5.360 | 5.341 | 127,726,440 |
| 2022-04-19 | 5.470 | 5.710 | 5.430 | 5.670 | 5.650 | 108,890,332 |
| 2022-04-18 | 5.530 | 5.880 | 5.430 | 5.530 | 5.511 | 131,139,156 |
| 2022-04-15 | 6.000 | 6.040 | 5.500 | 5.600 | 5.580 | 168,968,379 |
| 2022-04-14 | 5.800 | 6.460 | 5.800 | 6.100 | 6.079 | 232,449,566 |
| 2022-04-13 | 6.410 | 6.550 | 6.410 | 6.410 | 6.387 | 177,893,260 |
| 2022-04-12 | 8.290 | 8.450 | 7.060 | 7.120 | 7.095 | 395,307,324 |
| 2022-04-11 | 7.740 | 7.740 | 7.740 | 7.740 | 7.713 | 9,395,506 |
| 2022-04-08 | 6.900 | 7.040 | 6.780 | 7.040 | 7.015 | 60,029,399 |
| 2022-04-07 | 6.130 | 6.400 | 5.930 | 6.400 | 6.378 | 140,216,302 |
| 2022-04-06 | 5.350 | 5.820 | 5.290 | 5.820 | 5.800 | 114,511,373 |
| 2022-04-01 | 5.490 | 5.560 | 5.270 | 5.290 | 5.271 | 112,372,044 |
| 2022-03-31 | 5.460 | 5.900 | 5.260 | 5.680 | 5.660 | 173,903,283 |
| 2022-03-30 | 5.160 | 5.550 | 5.070 | 5.360 | 5.341 | 122,601,645 |
| 2022-03-29 | 5.260 | 5.480 | 5.050 | 5.100 | 5.082 | 136,260,289 |
| 2022-03-28 | 4.740 | 5.200 | 4.660 | 5.200 | 5.182 | 66,926,450 |
| 2022-03-25 | 4.680 | 4.760 | 4.660 | 4.730 | 4.713 | 23,378,189 |
| 2022-03-24 | 4.810 | 4.850 | 4.680 | 4.680 | 4.664 | 38,728,976 |
| 2022-03-23 | 4.920 | 4.990 | 4.810 | 4.870 | 4.853 | 45,172,706 |
| 2022-03-22 | 4.950 | 5.150 | 4.930 | 4.960 | 4.943 | 68,466,704 |
| 2022-03-21 | 4.950 | 5.040 | 4.900 | 4.990 | 4.972 | 66,791,429 |
| 2022-03-18 | 4.750 | 5.060 | 4.710 | 5.050 | 5.032 | 91,025,126 |
| 2022-03-17 | 4.860 | 4.930 | 4.740 | 4.750 | 4.733 | 55,376,567 |
| 2022-03-16 | 4.800 | 4.830 | 4.540 | 4.830 | 4.813 | 67,152,198 |
| 2022-03-15 | 4.720 | 4.890 | 4.560 | 4.760 | 4.743 | 70,620,216 |
| 2022-03-14 | 4.760 | 4.970 | 4.710 | 4.770 | 4.753 | 46,021,137 |
| 2022-03-11 | 4.830 | 4.850 | 4.590 | 4.770 | 4.753 | 51,843,751 |
| 2022-03-10 | 5.060 | 5.070 | 4.800 | 4.890 | 4.873 | 76,278,445 |
| 2022-03-09 | 4.670 | 5.020 | 4.670 | 4.980 | 4.963 | 92,455,673 |
| 2022-03-08 | 4.740 | 4.970 | 4.660 | 4.750 | 4.733 | 51,965,295 |
| 2022-03-07 | 4.710 | 4.890 | 4.660 | 4.740 | 4.723 | 34,726,659 |
| 2022-03-04 | 4.740 | 4.750 | 4.640 | 4.660 | 4.644 | 22,007,753 |
| 2022-03-03 | 4.760 | 4.810 | 4.720 | 4.790 | 4.773 | 25,689,553 |
| 2022-03-02 | 4.710 | 4.800 | 4.680 | 4.740 | 4.723 | 20,469,726 |
| 2022-03-01 | 4.690 | 4.880 | 4.630 | 4.750 | 4.733 | 31,452,551 |
| 2022-02-28 | 4.580 | 4.650 | 4.530 | 4.630 | 4.614 | 19,452,960 |
| 2022-02-25 | 4.610 | 4.840 | 4.570 | 4.600 | 4.584 | 36,157,899 |
| 2022-02-24 | 4.750 | 4.830 | 4.460 | 4.550 | 4.534 | 46,074,689 |
| 2022-02-23 | 4.910 | 4.940 | 4.750 | 4.790 | 4.773 | 39,178,531 |
| 2022-02-22 | 4.920 | 5.150 | 4.880 | 4.890 | 4.873 | 51,914,314 |
| 2022-02-21 | 4.930 | 4.990 | 4.890 | 4.950 | 4.933 | 34,908,923 |
| 2022-02-18 | 4.770 | 5.020 | 4.740 | 4.980 | 4.963 | 51,008,033 |
| 2022-02-17 | 4.950 | 5.000 | 4.810 | 4.860 | 4.843 | 47,192,886 |
| 2022-02-16 | 4.800 | 5.140 | 4.770 | 5.000 | 4.982 | 69,170,963 |
| 2022-02-15 | 4.750 | 5.130 | 4.670 | 4.890 | 4.873 | 80,173,984 |
| 2022-02-14 | 4.770 | 4.810 | 4.720 | 4.740 | 4.723 | 26,765,869 |
| 2022-02-11 | 4.800 | 4.900 | 4.730 | 4.740 | 4.723 | 32,850,837 |
| 2022-02-10 | 4.760 | 4.870 | 4.720 | 4.840 | 4.823 | 44,099,997 |
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.