Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.030 | 5.050 | 4.940 | 4.980 | 4.980 | 39,423,262 |
| 2026-01-19 | 4.950 | 5.090 | 4.920 | 5.050 | 5.050 | 65,755,672 |
| 2026-01-16 | 4.920 | 5.000 | 4.890 | 4.930 | 4.930 | 36,555,209 |
| 2026-01-15 | 4.920 | 4.970 | 4.900 | 4.920 | 4.920 | 33,220,026 |
| 2026-01-14 | 4.940 | 4.980 | 4.860 | 4.910 | 4.910 | 48,188,000 |
| 2026-01-13 | 5.020 | 5.050 | 4.930 | 4.940 | 4.940 | 48,582,283 |
| 2026-01-12 | 5.050 | 5.060 | 4.980 | 5.030 | 5.030 | 46,705,591 |
| 2026-01-09 | 5.030 | 5.080 | 5.010 | 5.070 | 5.070 | 43,538,479 |
| 2026-01-08 | 4.970 | 5.090 | 4.950 | 5.060 | 5.060 | 47,830,340 |
| 2026-01-07 | 5.010 | 5.020 | 4.940 | 4.960 | 4.960 | 39,617,908 |
| 2026-01-06 | 4.930 | 5.040 | 4.920 | 5.030 | 5.030 | 46,710,698 |
| 2026-01-05 | 4.980 | 5.000 | 4.920 | 4.940 | 4.940 | 48,696,191 |
| 2025-12-31 | 5.070 | 5.080 | 4.960 | 5.050 | 5.050 | 42,798,742 |
| 2025-12-30 | 5.120 | 5.150 | 5.040 | 5.070 | 5.070 | 47,869,078 |
| 2025-12-29 | 5.240 | 5.250 | 5.120 | 5.210 | 5.210 | 50,438,867 |
| 2025-12-26 | 5.200 | 5.220 | 5.100 | 5.140 | 5.140 | 48,676,523 |
| 2025-12-25 | 5.220 | 5.280 | 5.120 | 5.250 | 5.250 | 61,359,462 |
| 2025-12-24 | 5.150 | 5.190 | 5.050 | 5.150 | 5.150 | 54,333,711 |
| 2025-12-23 | 5.360 | 5.450 | 5.170 | 5.190 | 5.190 | 73,347,942 |
| 2025-12-22 | 5.420 | 5.470 | 5.310 | 5.330 | 5.330 | 69,944,358 |
| 2025-12-19 | 5.470 | 5.570 | 5.430 | 5.530 | 5.530 | 68,258,008 |
| 2025-12-18 | 5.320 | 5.610 | 5.280 | 5.480 | 5.480 | 86,239,730 |
| 2025-12-17 | 5.420 | 5.490 | 5.260 | 5.360 | 5.360 | 74,188,380 |
| 2025-12-16 | 5.690 | 5.700 | 5.370 | 5.380 | 5.380 | 120,536,092 |
| 2025-12-15 | 5.570 | 5.750 | 5.430 | 5.750 | 5.750 | 107,657,749 |
| 2025-12-12 | 5.340 | 5.350 | 5.190 | 5.230 | 5.230 | 58,095,562 |
| 2025-12-11 | 5.470 | 5.500 | 5.290 | 5.300 | 5.300 | 68,951,211 |
| 2025-12-10 | 5.400 | 5.600 | 5.330 | 5.520 | 5.520 | 84,420,180 |
| 2025-12-09 | 5.600 | 5.650 | 5.370 | 5.380 | 5.380 | 106,078,758 |
| 2025-12-08 | 5.890 | 5.930 | 5.650 | 5.710 | 5.710 | 106,578,775 |
| 2025-12-05 | 5.820 | 6.020 | 5.720 | 5.870 | 5.870 | 124,258,005 |
| 2025-12-04 | 5.590 | 5.880 | 5.570 | 5.730 | 5.730 | 135,964,966 |
| 2025-12-03 | 5.740 | 5.800 | 5.550 | 5.580 | 5.580 | 129,073,383 |
| 2025-12-02 | 5.640 | 6.030 | 5.560 | 5.900 | 5.900 | 184,098,590 |
| 2025-12-01 | 5.760 | 5.910 | 5.640 | 5.690 | 5.690 | 169,725,314 |
| 2025-11-28 | 5.380 | 5.860 | 5.260 | 5.860 | 5.860 | 192,723,671 |
| 2025-11-27 | 5.300 | 5.480 | 5.170 | 5.330 | 5.330 | 216,604,310 |
| 2025-11-26 | 6.050 | 6.050 | 5.610 | 5.740 | 5.740 | 285,532,271 |
| 2025-11-25 | 5.550 | 5.760 | 5.230 | 5.500 | 5.500 | 240,258,209 |
| 2025-11-24 | 5.730 | 5.730 | 5.240 | 5.730 | 5.730 | 287,821,620 |
| 2025-11-21 | 4.870 | 5.210 | 4.840 | 5.210 | 5.210 | 169,974,558 |
| 2025-11-20 | 4.750 | 4.950 | 4.720 | 4.740 | 4.740 | 45,526,496 |
| 2025-11-19 | 4.720 | 4.750 | 4.620 | 4.650 | 4.650 | 18,799,160 |
| 2025-11-18 | 4.850 | 4.850 | 4.690 | 4.730 | 4.730 | 32,030,060 |
| 2025-11-17 | 4.820 | 4.860 | 4.790 | 4.860 | 4.860 | 15,783,943 |
| 2025-11-14 | 4.780 | 4.870 | 4.780 | 4.820 | 4.820 | 17,330,370 |
| 2025-11-13 | 4.770 | 4.820 | 4.750 | 4.810 | 4.810 | 18,112,580 |
| 2025-11-12 | 4.900 | 4.910 | 4.770 | 4.770 | 4.770 | 34,817,781 |
| 2025-11-11 | 4.920 | 4.960 | 4.890 | 4.910 | 4.910 | 24,632,492 |
| 2025-11-10 | 4.940 | 4.970 | 4.860 | 4.930 | 4.930 | 34,297,961 |
| 2025-11-07 | 4.890 | 5.000 | 4.870 | 4.970 | 4.970 | 39,533,674 |
| 2025-11-06 | 4.980 | 4.990 | 4.870 | 4.900 | 4.900 | 34,944,724 |
| 2025-11-05 | 4.920 | 5.020 | 4.890 | 4.980 | 4.980 | 42,852,414 |
| 2025-11-04 | 4.880 | 4.960 | 4.850 | 4.960 | 4.960 | 41,138,437 |
| 2025-11-03 | 4.870 | 4.890 | 4.800 | 4.890 | 4.890 | 27,346,863 |
| 2025-10-31 | 4.840 | 4.900 | 4.840 | 4.850 | 4.850 | 29,070,702 |
| 2025-10-30 | 4.920 | 4.920 | 4.820 | 4.830 | 4.830 | 33,386,477 |
| 2025-10-29 | 4.930 | 4.940 | 4.830 | 4.930 | 4.930 | 50,995,355 |
| 2025-10-28 | 4.990 | 5.020 | 4.910 | 4.950 | 4.950 | 48,743,495 |
| 2025-10-27 | 5.030 | 5.060 | 4.960 | 4.990 | 4.990 | 58,852,460 |
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.