Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2.840 | 2.880 | 2.820 | 2.860 | 2.860 | 19,460,680 |
| 2026-07-21 | 2.880 | 2.890 | 2.800 | 2.860 | 2.860 | 23,471,523 |
| 2026-07-20 | 2.860 | 2.930 | 2.830 | 2.870 | 2.870 | 25,386,494 |
| 2026-07-17 | 2.970 | 3.010 | 2.830 | 2.850 | 2.850 | 24,623,279 |
| 2026-07-16 | 2.900 | 2.970 | 2.850 | 2.960 | 2.960 | 20,692,605 |
| 2026-07-15 | 2.830 | 2.950 | 2.810 | 2.920 | 2.920 | 27,510,084 |
| 2026-07-14 | 2.850 | 2.890 | 2.780 | 2.860 | 2.860 | 33,560,715 |
| 2026-07-13 | 2.990 | 3.020 | 2.890 | 2.910 | 2.910 | 20,659,240 |
| 2026-07-10 | 2.910 | 3.040 | 2.870 | 2.990 | 2.990 | 28,198,096 |
| 2026-07-09 | 2.920 | 2.950 | 2.860 | 2.930 | 2.930 | 21,176,184 |
| 2026-07-08 | 2.910 | 2.960 | 2.880 | 2.940 | 2.940 | 23,047,586 |
| 2026-07-07 | 3.020 | 3.030 | 2.910 | 2.930 | 2.930 | 19,484,178 |
| 2026-07-06 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 21,346,805 |
| 2026-07-03 | 3.000 | 3.060 | 2.990 | 3.040 | 3.040 | 26,357,039 |
| 2026-07-02 | 2.990 | 3.110 | 2.970 | 2.990 | 2.990 | 39,843,090 |
| 2026-07-01 | 2.880 | 3.050 | 2.870 | 3.030 | 3.030 | 57,121,777 |
| 2026-06-30 | 2.900 | 2.940 | 2.830 | 2.880 | 2.880 | 46,195,344 |
| 2026-06-29 | 3.090 | 3.090 | 2.840 | 2.890 | 2.890 | 89,394,625 |
| 2026-06-26 | 3.400 | 3.430 | 3.140 | 3.140 | 3.140 | 51,766,973 |
| 2026-06-25 | 3.470 | 3.510 | 3.410 | 3.490 | 3.490 | 12,846,940 |
| 2026-06-24 | 3.630 | 3.640 | 3.470 | 3.500 | 3.500 | 12,176,360 |
| 2026-06-23 | 3.580 | 3.670 | 3.550 | 3.630 | 3.630 | 11,172,771 |
| 2026-06-22 | 3.620 | 3.620 | 3.480 | 3.610 | 3.610 | 15,009,904 |
| 2026-06-18 | 3.720 | 3.730 | 3.630 | 3.650 | 3.650 | 12,505,540 |
| 2026-06-17 | 3.740 | 3.800 | 3.680 | 3.770 | 3.770 | 17,519,359 |
| 2026-06-16 | 3.700 | 3.740 | 3.650 | 3.720 | 3.720 | 12,565,090 |
| 2026-06-15 | 3.690 | 3.770 | 3.670 | 3.710 | 3.710 | 14,351,450 |
| 2026-06-12 | 3.610 | 3.680 | 3.560 | 3.620 | 3.620 | 11,124,210 |
| 2026-06-11 | 3.650 | 3.670 | 3.520 | 3.560 | 3.560 | 15,486,620 |
| 2026-06-10 | 3.810 | 3.810 | 3.680 | 3.700 | 3.700 | 13,470,320 |
| 2026-06-09 | 3.840 | 3.870 | 3.780 | 3.840 | 3.840 | 10,437,528 |
| 2026-06-08 | 3.900 | 3.920 | 3.800 | 3.820 | 3.820 | 19,085,711 |
| 2026-06-05 | 3.920 | 4.150 | 3.910 | 3.970 | 3.970 | 34,950,262 |
| 2026-06-04 | 3.800 | 3.850 | 3.760 | 3.800 | 3.800 | 10,438,960 |
| 2026-06-03 | 3.840 | 3.850 | 3.780 | 3.790 | 3.790 | 11,541,080 |
| 2026-06-02 | 3.940 | 3.950 | 3.820 | 3.850 | 3.850 | 11,320,010 |
| 2026-06-01 | 3.890 | 3.980 | 3.840 | 3.940 | 3.940 | 11,285,190 |
| 2026-05-29 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 10,850,400 |
| 2026-05-28 | 3.950 | 3.950 | 3.820 | 3.890 | 3.890 | 10,849,920 |
| 2026-05-27 | 4.020 | 4.050 | 3.920 | 3.930 | 3.930 | 16,326,040 |
| 2026-05-26 | 4.130 | 4.150 | 4.030 | 4.060 | 4.060 | 17,217,551 |
| 2026-05-25 | 4.190 | 4.230 | 4.130 | 4.190 | 4.190 | 12,550,600 |
| 2026-05-22 | 4.110 | 4.150 | 4.100 | 4.140 | 4.140 | 8,413,220 |
| 2026-05-21 | 4.190 | 4.260 | 4.100 | 4.110 | 4.110 | 17,267,150 |
| 2026-05-20 | 4.140 | 4.320 | 4.070 | 4.300 | 4.300 | 24,624,010 |
| 2026-05-19 | 4.090 | 4.140 | 4.080 | 4.140 | 4.140 | 9,294,100 |
| 2026-05-18 | 4.100 | 4.120 | 4.070 | 4.090 | 4.090 | 11,512,820 |
| 2026-05-15 | 4.180 | 4.220 | 4.110 | 4.130 | 4.130 | 15,775,720 |
| 2026-05-14 | 4.340 | 4.340 | 4.200 | 4.210 | 4.210 | 19,534,439 |
| 2026-05-13 | 4.310 | 4.340 | 4.300 | 4.340 | 4.340 | 11,690,140 |
| 2026-05-12 | 4.420 | 4.420 | 4.310 | 4.330 | 4.330 | 20,839,660 |
| 2026-05-11 | 4.440 | 4.450 | 4.380 | 4.410 | 4.410 | 20,680,260 |
| 2026-05-08 | 4.400 | 4.470 | 4.380 | 4.450 | 4.450 | 27,049,711 |
| 2026-05-07 | 4.420 | 4.440 | 4.380 | 4.390 | 4.390 | 19,734,150 |
| 2026-05-06 | 4.350 | 4.380 | 4.340 | 4.360 | 4.360 | 17,058,080 |
| 2026-04-30 | 4.340 | 4.350 | 4.310 | 4.320 | 4.320 | 13,444,380 |
| 2026-04-29 | 4.330 | 4.360 | 4.310 | 4.350 | 4.350 | 15,512,900 |
| 2026-04-28 | 4.360 | 4.390 | 4.300 | 4.310 | 4.310 | 19,327,480 |
| 2026-04-27 | 4.400 | 4.410 | 4.340 | 4.390 | 4.390 | 20,156,721 |
| 2026-04-24 | 4.430 | 4.480 | 4.400 | 4.440 | 4.440 | 16,394,680 |
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.