Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.210 | 5.260 | 5.030 | 5.060 | 5.060 | 91,531,457 |
| 2025-10-23 | 5.570 | 5.570 | 5.160 | 5.240 | 5.240 | 168,018,722 |
| 2025-10-22 | 5.570 | 5.570 | 5.480 | 5.570 | 5.570 | 51,774,680 |
| 2025-10-21 | 4.930 | 5.070 | 4.890 | 5.060 | 5.060 | 60,428,169 |
| 2025-10-20 | 4.930 | 4.960 | 4.830 | 4.900 | 4.900 | 36,540,069 |
| 2025-10-17 | 4.970 | 5.080 | 4.890 | 4.890 | 4.890 | 54,683,195 |
| 2025-10-16 | 5.090 | 5.100 | 4.930 | 4.980 | 4.980 | 78,876,460 |
| 2025-10-15 | 5.080 | 5.290 | 5.000 | 5.110 | 5.110 | 103,278,332 |
| 2025-10-14 | 5.010 | 5.120 | 4.930 | 5.070 | 5.070 | 100,739,645 |
| 2025-10-13 | 4.800 | 5.070 | 4.760 | 4.990 | 4.990 | 88,652,939 |
| 2025-10-10 | 5.000 | 5.310 | 4.830 | 5.060 | 5.060 | 186,013,780 |
| 2025-10-09 | 4.590 | 4.900 | 4.500 | 4.900 | 4.900 | 86,570,950 |
| 2025-09-30 | 4.490 | 4.510 | 4.420 | 4.450 | 4.450 | 23,776,427 |
| 2025-09-29 | 4.360 | 4.590 | 4.330 | 4.490 | 4.490 | 41,887,632 |
| 2025-09-26 | 4.470 | 4.470 | 4.340 | 4.340 | 4.340 | 26,402,452 |
| 2025-09-25 | 4.580 | 4.610 | 4.420 | 4.430 | 4.430 | 48,744,184 |
| 2025-09-24 | 4.730 | 4.760 | 4.470 | 4.630 | 4.630 | 56,072,627 |
| 2025-09-23 | 4.670 | 4.780 | 4.470 | 4.640 | 4.640 | 57,035,529 |
| 2025-09-22 | 4.800 | 4.820 | 4.630 | 4.710 | 4.710 | 61,038,645 |
| 2025-09-19 | 4.690 | 5.030 | 4.680 | 4.830 | 4.830 | 124,076,185 |
| 2025-09-18 | 4.720 | 4.730 | 4.600 | 4.670 | 4.670 | 40,522,360 |
| 2025-09-17 | 4.780 | 4.790 | 4.700 | 4.730 | 4.730 | 33,936,902 |
| 2025-09-16 | 4.770 | 4.810 | 4.750 | 4.800 | 4.800 | 32,826,803 |
| 2025-09-15 | 4.790 | 4.830 | 4.730 | 4.760 | 4.760 | 29,098,185 |
| 2025-09-12 | 4.720 | 4.810 | 4.710 | 4.800 | 4.800 | 43,083,946 |
| 2025-09-11 | 4.730 | 4.800 | 4.690 | 4.740 | 4.740 | 39,818,507 |
| 2025-09-10 | 4.610 | 4.780 | 4.600 | 4.760 | 4.760 | 48,724,696 |
| 2025-09-09 | 4.710 | 4.720 | 4.610 | 4.640 | 4.640 | 23,542,208 |
| 2025-09-08 | 4.620 | 4.700 | 4.610 | 4.690 | 4.690 | 28,210,427 |
| 2025-09-05 | 4.530 | 4.620 | 4.480 | 4.620 | 4.620 | 30,791,268 |
| 2025-09-04 | 4.500 | 4.600 | 4.460 | 4.510 | 4.510 | 31,613,912 |
| 2025-09-03 | 4.570 | 4.660 | 4.480 | 4.500 | 4.500 | 35,256,579 |
| 2025-09-02 | 4.660 | 4.660 | 4.520 | 4.570 | 4.570 | 29,720,488 |
| 2025-09-01 | 4.570 | 4.660 | 4.560 | 4.650 | 4.650 | 30,989,434 |
| 2025-08-29 | 4.620 | 4.680 | 4.580 | 4.600 | 4.600 | 37,666,152 |
| 2025-08-28 | 4.630 | 4.690 | 4.480 | 4.630 | 4.630 | 53,360,822 |
| 2025-08-27 | 4.810 | 4.830 | 4.660 | 4.660 | 4.660 | 58,909,853 |
| 2025-08-26 | 4.890 | 4.890 | 4.800 | 4.850 | 4.850 | 41,562,334 |
| 2025-08-25 | 4.860 | 4.920 | 4.780 | 4.890 | 4.890 | 74,561,152 |
| 2025-08-22 | 4.760 | 4.890 | 4.720 | 4.860 | 4.860 | 79,628,787 |
| 2025-08-21 | 4.830 | 4.840 | 4.730 | 4.750 | 4.750 | 53,226,968 |
| 2025-08-20 | 4.750 | 4.800 | 4.720 | 4.800 | 4.800 | 65,946,156 |
| 2025-08-19 | 4.850 | 4.890 | 4.750 | 4.780 | 4.780 | 93,425,672 |
| 2025-08-18 | 4.930 | 4.950 | 4.850 | 4.880 | 4.880 | 132,687,417 |
| 2025-08-15 | 4.960 | 4.980 | 4.770 | 4.920 | 4.920 | 193,340,387 |
| 2025-08-14 | 5.400 | 5.600 | 5.110 | 5.110 | 5.110 | 204,094,563 |
| 2025-08-13 | 5.610 | 5.960 | 5.400 | 5.680 | 5.680 | 352,112,595 |
| 2025-08-12 | 5.580 | 5.580 | 5.390 | 5.580 | 5.580 | 122,704,854 |
| 2025-08-11 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 17,624,388 |
| 2025-08-08 | 4.200 | 4.610 | 4.200 | 4.610 | 4.610 | 160,371,908 |
| 2025-08-07 | 4.360 | 4.360 | 4.190 | 4.190 | 4.190 | 60,520,347 |
| 2025-08-06 | 4.140 | 4.150 | 4.090 | 4.130 | 4.130 | 23,666,692 |
| 2025-08-05 | 4.090 | 4.130 | 4.060 | 4.130 | 4.130 | 30,413,291 |
| 2025-08-04 | 4.050 | 4.080 | 4.010 | 4.080 | 4.080 | 20,427,019 |
| 2025-08-01 | 4.100 | 4.110 | 4.050 | 4.060 | 4.060 | 24,176,730 |
| 2025-07-31 | 4.140 | 4.190 | 4.080 | 4.110 | 4.110 | 34,656,179 |
| 2025-07-30 | 4.150 | 4.200 | 4.110 | 4.130 | 4.130 | 36,387,341 |
| 2025-07-29 | 4.190 | 4.190 | 4.100 | 4.160 | 4.160 | 41,786,970 |
| 2025-07-28 | 4.230 | 4.240 | 4.140 | 4.190 | 4.190 | 50,617,158 |
| 2025-07-25 | 4.410 | 4.450 | 4.230 | 4.240 | 4.240 | 93,579,505 |
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.