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
2022-02-09	4.820	4.880	4.700	4.810	4.793	45,261,919
2022-02-08	4.730	4.960	4.620	4.810	4.793	91,685,006
2022-02-07	4.320	4.680	4.290	4.680	4.664	63,232,850
2022-01-28	4.240	4.260	4.160	4.250	4.235	9,281,310
2022-01-27	4.370	4.380	4.200	4.220	4.205	10,930,403
2022-01-26	4.200	4.330	4.200	4.310	4.295	9,908,525
2022-01-25	4.390	4.390	4.180	4.200	4.185	16,463,639
2022-01-24	4.390	4.510	4.310	4.400	4.385	12,807,757
2022-01-21	4.470	4.470	4.370	4.400	4.385	9,372,130
2022-01-20	4.520	4.580	4.420	4.450	4.434	13,786,551
2022-01-19	4.430	4.530	4.390	4.490	4.474	20,583,518
2022-01-18	4.320	4.450	4.320	4.430	4.414	15,953,332
2022-01-17	4.320	4.350	4.280	4.340	4.325	6,973,641
2022-01-14	4.380	4.400	4.300	4.300	4.285	13,816,614
2022-01-13	4.420	4.470	4.380	4.400	4.385	10,504,319
2022-01-12	4.410	4.430	4.340	4.400	4.385	15,652,523
2022-01-11	4.430	4.490	4.420	4.440	4.424	13,005,861
2022-01-10	4.450	4.450	4.390	4.430	4.414	12,205,157
2022-01-07	4.420	4.470	4.400	4.430	4.414	17,742,773
2022-01-06	4.360	4.430	4.360	4.410	4.395	15,288,371
2022-01-05	4.370	4.380	4.320	4.350	4.335	11,384,358
2022-01-04	4.290	4.370	4.260	4.360	4.345	14,416,442
2021-12-31	4.280	4.310	4.250	4.270	4.255	8,753,760
2021-12-30	4.230	4.280	4.230	4.240	4.225	9,837,402
2021-12-29	4.240	4.310	4.210	4.230	4.215	9,955,800
2021-12-28	4.250	4.280	4.190	4.250	4.235	9,316,000
2021-12-27	4.180	4.280	4.170	4.240	4.225	11,761,256
2021-12-24	4.240	4.240	4.160	4.180	4.165	10,592,840
2021-12-23	4.260	4.280	4.230	4.240	4.225	15,306,200
2021-12-22	4.400	4.450	4.270	4.330	4.315	26,608,699
2021-12-21	4.220	4.380	4.210	4.320	4.305	33,525,445
2021-12-20	4.200	4.250	4.180	4.220	4.205	18,903,942
2021-12-17	4.220	4.260	4.180	4.200	4.185	14,472,417
2021-12-16	4.180	4.230	4.150	4.200	4.185	16,538,007
2021-12-15	4.100	4.280	4.100	4.200	4.185	26,453,372
2021-12-14	4.140	4.140	4.090	4.120	4.106	9,308,463
2021-12-13	4.160	4.200	4.130	4.150	4.135	17,979,592
2021-12-10	4.110	4.140	4.070	4.110	4.096	9,117,351
2021-12-09	4.100	4.130	4.090	4.110	4.096	7,238,624
2021-12-08	4.120	4.120	4.070	4.090	4.076	6,683,841
2021-12-07	4.110	4.120	4.070	4.110	4.096	8,178,405
2021-12-06	4.160	4.160	4.090	4.090	4.076	10,415,541
2021-12-03	4.130	4.150	4.110	4.140	4.125	9,515,612
2021-12-02	4.100	4.220	4.080	4.130	4.116	19,656,098
2021-12-01	4.080	4.170	4.050	4.110	4.096	16,500,756
2021-11-30	4.050	4.110	4.030	4.080	4.066	17,112,664
2021-11-29	4.290	4.290	4.030	4.080	4.066	32,978,037
2021-11-26	4.390	4.420	4.380	4.380	4.365	3,387,360
2021-11-25	4.420	4.420	4.390	4.400	4.385	3,645,984
2021-11-24	4.420	4.440	4.400	4.420	4.404	3,580,980
2021-11-23	4.430	4.460	4.420	4.440	4.424	3,394,748
2021-11-22	4.470	4.500	4.410	4.460	4.444	7,441,920
2021-11-19	4.410	4.580	4.340	4.480	4.464	10,758,138
2021-11-18	4.460	4.470	4.410	4.410	4.395	3,441,560
2021-11-17	4.490	4.490	4.440	4.460	4.444	3,099,900
2021-11-16	4.470	4.480	4.430	4.460	4.444	4,011,207
2021-11-15	4.420	4.500	4.420	4.470	4.454	6,583,726
2021-11-12	4.490	4.490	4.380	4.420	4.404	8,523,593
2021-11-11	4.380	4.560	4.350	4.530	4.514	11,809,725
2021-11-10	4.340	4.360	4.280	4.350	4.335	4,195,542

← NewerPage 20 of 21 · 1,219 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.