Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.410 | 4.450 | 4.230 | 4.240 | 4.240 | 93,579,505 |
| 2025-07-24 | 4.440 | 4.540 | 4.280 | 4.400 | 4.400 | 109,109,685 |
| 2025-07-23 | 4.590 | 4.870 | 4.350 | 4.360 | 4.360 | 236,043,518 |
| 2025-07-22 | 4.150 | 4.480 | 4.010 | 4.480 | 4.480 | 130,310,896 |
| 2025-07-21 | 4.060 | 4.110 | 3.970 | 4.070 | 4.070 | 78,614,763 |
| 2025-07-18 | 3.880 | 3.890 | 3.840 | 3.860 | 3.860 | 11,640,832 |
| 2025-07-17 | 3.870 | 3.890 | 3.810 | 3.880 | 3.880 | 21,657,152 |
| 2025-07-16 | 3.920 | 3.920 | 3.870 | 3.880 | 3.880 | 11,327,731 |
| 2025-07-15 | 3.930 | 3.950 | 3.850 | 3.910 | 3.910 | 18,214,200 |
| 2025-07-14 | 3.960 | 3.980 | 3.940 | 3.950 | 3.950 | 10,502,640 |
| 2025-07-11 | 3.950 | 4.030 | 3.940 | 3.960 | 3.960 | 17,024,786 |
| 2025-07-10 | 3.900 | 3.980 | 3.890 | 3.960 | 3.960 | 21,076,096 |
| 2025-07-09 | 3.920 | 3.960 | 3.900 | 3.910 | 3.910 | 14,469,266 |
| 2025-07-08 | 3.890 | 3.930 | 3.880 | 3.920 | 3.920 | 10,820,563 |
| 2025-07-07 | 3.870 | 3.900 | 3.850 | 3.890 | 3.890 | 8,370,216 |
| 2025-07-04 | 3.900 | 3.910 | 3.860 | 3.880 | 3.880 | 10,820,700 |
| 2025-07-03 | 3.910 | 3.930 | 3.890 | 3.920 | 3.920 | 7,772,500 |
| 2025-07-02 | 3.900 | 3.940 | 3.890 | 3.920 | 3.920 | 11,991,720 |
| 2025-07-01 | 3.950 | 3.950 | 3.890 | 3.910 | 3.910 | 12,780,433 |
| 2025-06-30 | 3.950 | 3.960 | 3.910 | 3.940 | 3.940 | 11,822,520 |
| 2025-06-27 | 3.900 | 3.970 | 3.900 | 3.940 | 3.940 | 19,101,033 |
| 2025-06-26 | 3.930 | 3.970 | 3.910 | 3.910 | 3.910 | 14,959,340 |
| 2025-06-25 | 3.890 | 3.960 | 3.870 | 3.950 | 3.950 | 25,095,060 |
| 2025-06-24 | 3.880 | 3.960 | 3.840 | 3.930 | 3.930 | 30,089,580 |
| 2025-06-23 | 3.740 | 3.790 | 3.700 | 3.780 | 3.780 | 11,769,960 |
| 2025-06-20 | 3.730 | 3.780 | 3.720 | 3.740 | 3.740 | 12,592,060 |
| 2025-06-19 | 3.800 | 3.820 | 3.730 | 3.740 | 3.740 | 19,768,482 |
| 2025-06-18 | 3.940 | 3.980 | 3.820 | 3.820 | 3.820 | 38,788,300 |
| 2025-06-17 | 4.010 | 4.030 | 3.910 | 4.010 | 4.010 | 39,180,605 |
| 2025-06-16 | 4.000 | 4.090 | 3.960 | 4.030 | 4.030 | 30,855,064 |
| 2025-06-13 | 4.140 | 4.140 | 3.990 | 4.010 | 4.010 | 44,058,620 |
| 2025-06-12 | 4.140 | 4.180 | 4.100 | 4.160 | 4.160 | 47,251,003 |
| 2025-06-11 | 4.050 | 4.360 | 4.030 | 4.140 | 4.140 | 70,424,748 |
| 2025-06-10 | 4.110 | 4.130 | 3.990 | 4.050 | 4.050 | 26,350,221 |
| 2025-06-09 | 4.190 | 4.190 | 4.060 | 4.120 | 4.120 | 27,830,367 |
| 2025-06-06 | 4.110 | 4.200 | 4.110 | 4.170 | 4.170 | 38,641,151 |
| 2025-06-05 | 4.180 | 4.230 | 4.100 | 4.120 | 4.120 | 29,281,760 |
| 2025-06-04 | 4.150 | 4.170 | 4.130 | 4.160 | 4.160 | 17,530,360 |
| 2025-06-03 | 4.060 | 4.190 | 4.060 | 4.160 | 4.160 | 27,180,460 |
| 2025-05-30 | 4.060 | 4.150 | 4.060 | 4.120 | 4.120 | 26,923,360 |
| 2025-05-29 | 4.000 | 4.120 | 4.000 | 4.090 | 4.090 | 22,311,456 |
| 2025-05-28 | 3.990 | 4.020 | 3.950 | 3.990 | 3.990 | 11,127,540 |
| 2025-05-27 | 3.960 | 4.010 | 3.950 | 4.000 | 4.000 | 14,598,050 |
| 2025-05-26 | 3.940 | 3.980 | 3.920 | 3.970 | 3.970 | 14,267,360 |
| 2025-05-23 | 4.040 | 4.050 | 3.920 | 3.940 | 3.940 | 24,607,077 |
| 2025-05-22 | 4.100 | 4.130 | 4.030 | 4.040 | 4.040 | 30,352,740 |
| 2025-05-21 | 4.100 | 4.250 | 4.090 | 4.140 | 4.140 | 43,373,900 |
| 2025-05-20 | 4.210 | 4.250 | 4.100 | 4.110 | 4.110 | 33,560,420 |
| 2025-05-19 | 4.010 | 4.130 | 4.010 | 4.100 | 4.100 | 28,825,316 |
| 2025-05-16 | 4.180 | 4.210 | 4.090 | 4.100 | 4.100 | 43,005,200 |
| 2025-05-15 | 4.220 | 4.350 | 4.100 | 4.250 | 4.250 | 60,394,120 |
| 2025-05-14 | 4.220 | 4.320 | 4.150 | 4.280 | 4.280 | 56,530,482 |
| 2025-05-13 | 4.130 | 4.420 | 4.110 | 4.220 | 4.220 | 73,690,340 |
| 2025-05-12 | 4.130 | 4.220 | 4.040 | 4.170 | 4.170 | 70,441,678 |
| 2025-05-09 | 4.040 | 4.050 | 3.970 | 3.990 | 3.990 | 29,767,760 |
| 2025-05-08 | 4.020 | 4.060 | 3.980 | 4.040 | 4.040 | 25,420,865 |
| 2025-05-07 | 3.980 | 4.050 | 3.940 | 4.040 | 4.040 | 37,141,458 |
| 2025-05-06 | 3.940 | 3.960 | 3.900 | 3.960 | 3.960 | 22,085,896 |
| 2025-04-30 | 3.880 | 4.010 | 3.880 | 3.940 | 3.940 | 22,252,180 |
| 2025-04-29 | 3.930 | 4.000 | 3.900 | 3.950 | 3.950 | 18,550,953 |
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.