Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.300 | 4.340 | 4.280 | 4.330 | 4.315 | 3,263,630 |
| 2021-11-08 | 4.300 | 4.300 | 4.250 | 4.300 | 4.285 | 2,739,330 |
| 2021-11-05 | 4.280 | 4.310 | 4.260 | 4.270 | 4.255 | 3,569,205 |
| 2021-11-04 | 4.330 | 4.340 | 4.260 | 4.280 | 4.265 | 3,458,683 |
| 2021-11-03 | 4.300 | 4.330 | 4.250 | 4.300 | 4.285 | 4,587,283 |
| 2021-11-02 | 4.400 | 4.430 | 4.260 | 4.310 | 4.295 | 4,871,400 |
| 2021-11-01 | 4.390 | 4.440 | 4.360 | 4.420 | 4.404 | 3,471,474 |
| 2021-10-29 | 4.340 | 4.420 | 4.310 | 4.390 | 4.375 | 3,131,139 |
| 2021-10-28 | 4.450 | 4.460 | 4.320 | 4.340 | 4.325 | 4,842,259 |
| 2021-10-27 | 4.400 | 4.440 | 4.340 | 4.440 | 4.424 | 4,586,080 |
| 2021-10-26 | 4.430 | 4.460 | 4.420 | 4.440 | 4.424 | 3,376,500 |
| 2021-10-25 | 4.420 | 4.460 | 4.330 | 4.450 | 4.434 | 3,967,660 |
| 2021-10-22 | 4.520 | 4.530 | 4.420 | 4.430 | 4.414 | 6,193,020 |
| 2021-10-21 | 4.520 | 4.570 | 4.510 | 4.510 | 4.494 | 5,939,243 |
| 2021-10-20 | 4.500 | 4.540 | 4.500 | 4.510 | 4.494 | 4,762,943 |
| 2021-10-19 | 4.500 | 4.530 | 4.490 | 4.500 | 4.484 | 4,290,760 |
| 2021-10-18 | 4.480 | 4.510 | 4.460 | 4.490 | 4.474 | 4,278,656 |
| 2021-10-15 | 4.530 | 4.530 | 4.460 | 4.470 | 4.454 | 3,621,460 |
| 2021-10-14 | 4.520 | 4.520 | 4.450 | 4.500 | 4.484 | 4,537,759 |
← NewerPage 21 of 21 · 1,219 trading days
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.