Xinjiang Beixin Road&Bridge Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.