Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.050 | 4.060 | 3.930 | 3.940 | 3.940 | 29,415,476 |
| 2025-04-25 | 3.970 | 4.090 | 3.900 | 4.050 | 4.050 | 38,236,051 |
| 2025-04-24 | 3.950 | 4.010 | 3.930 | 3.950 | 3.950 | 24,130,238 |
| 2025-04-23 | 3.900 | 4.100 | 3.900 | 3.990 | 3.990 | 57,638,841 |
| 2025-04-22 | 3.880 | 3.920 | 3.860 | 3.890 | 3.890 | 16,916,682 |
| 2025-04-21 | 3.900 | 3.930 | 3.860 | 3.880 | 3.880 | 20,028,302 |
| 2025-04-18 | 3.830 | 3.970 | 3.780 | 3.880 | 3.880 | 34,137,197 |
| 2025-04-17 | 3.710 | 3.910 | 3.690 | 3.840 | 3.840 | 33,405,360 |
| 2025-04-16 | 3.800 | 3.860 | 3.720 | 3.740 | 3.740 | 21,770,432 |
| 2025-04-15 | 3.910 | 3.940 | 3.810 | 3.840 | 3.840 | 23,942,172 |
| 2025-04-14 | 3.910 | 4.010 | 3.910 | 3.940 | 3.940 | 28,705,700 |
| 2025-04-11 | 3.900 | 4.080 | 3.860 | 3.940 | 3.940 | 44,865,182 |
| 2025-04-10 | 4.000 | 4.040 | 3.860 | 3.960 | 3.960 | 77,450,530 |
| 2025-04-09 | 3.560 | 3.950 | 3.410 | 3.950 | 3.950 | 57,569,593 |
| 2025-04-08 | 3.370 | 3.750 | 3.370 | 3.590 | 3.590 | 34,709,542 |
| 2025-04-07 | 3.700 | 3.700 | 3.460 | 3.460 | 3.460 | 28,366,060 |
| 2025-04-03 | 3.750 | 3.860 | 3.750 | 3.840 | 3.840 | 19,097,900 |
| 2025-04-02 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 9,538,100 |
| 2025-04-01 | 3.800 | 3.850 | 3.790 | 3.820 | 3.820 | 11,169,900 |
| 2025-03-31 | 3.830 | 3.830 | 3.750 | 3.780 | 3.780 | 19,402,140 |
| 2025-03-28 | 3.900 | 3.900 | 3.840 | 3.850 | 3.850 | 15,831,620 |
| 2025-03-27 | 3.900 | 3.920 | 3.840 | 3.850 | 3.850 | 19,762,620 |
| 2025-03-26 | 3.930 | 3.950 | 3.900 | 3.920 | 3.920 | 19,156,355 |
| 2025-03-25 | 3.960 | 3.990 | 3.920 | 3.950 | 3.950 | 20,852,060 |
| 2025-03-24 | 4.080 | 4.090 | 3.890 | 3.990 | 3.990 | 39,066,560 |
| 2025-03-21 | 4.080 | 4.180 | 4.060 | 4.100 | 4.100 | 24,151,371 |
| 2025-03-20 | 4.140 | 4.170 | 4.100 | 4.110 | 4.110 | 23,270,291 |
| 2025-03-19 | 4.210 | 4.210 | 4.110 | 4.120 | 4.120 | 32,266,820 |
| 2025-03-18 | 4.200 | 4.230 | 4.150 | 4.230 | 4.230 | 35,286,220 |
| 2025-03-17 | 4.180 | 4.200 | 4.130 | 4.180 | 4.180 | 28,809,211 |
| 2025-03-14 | 4.190 | 4.200 | 4.130 | 4.200 | 4.200 | 36,752,214 |
| 2025-03-13 | 4.220 | 4.280 | 4.100 | 4.140 | 4.140 | 52,292,473 |
| 2025-03-12 | 4.490 | 4.540 | 4.230 | 4.280 | 4.280 | 76,640,216 |
| 2025-03-11 | 4.360 | 4.420 | 4.320 | 4.410 | 4.410 | 48,739,218 |
| 2025-03-10 | 4.320 | 4.550 | 4.320 | 4.450 | 4.450 | 76,975,529 |
| 2025-03-07 | 4.370 | 4.530 | 4.330 | 4.370 | 4.370 | 97,975,904 |
| 2025-03-06 | 4.420 | 4.500 | 4.340 | 4.350 | 4.350 | 117,278,361 |
| 2025-03-05 | 4.220 | 4.570 | 4.190 | 4.440 | 4.440 | 172,449,199 |
| 2025-03-04 | 4.100 | 4.160 | 4.050 | 4.150 | 4.150 | 50,550,050 |
| 2025-03-03 | 4.140 | 4.280 | 4.050 | 4.090 | 4.090 | 134,345,602 |
| 2025-02-28 | 4.290 | 4.580 | 4.220 | 4.470 | 4.470 | 162,985,845 |
| 2025-02-27 | 4.210 | 4.250 | 4.090 | 4.160 | 4.160 | 51,854,648 |
| 2025-02-26 | 4.230 | 4.350 | 4.170 | 4.210 | 4.210 | 73,515,644 |
| 2025-02-25 | 4.270 | 4.270 | 4.100 | 4.180 | 4.180 | 99,836,120 |
| 2025-02-24 | 3.960 | 4.290 | 3.940 | 4.290 | 4.290 | 102,323,644 |
| 2025-02-21 | 3.930 | 3.950 | 3.850 | 3.900 | 3.900 | 37,070,138 |
| 2025-02-20 | 4.050 | 4.090 | 3.910 | 3.930 | 3.930 | 59,512,066 |
| 2025-02-19 | 4.000 | 4.250 | 4.000 | 4.080 | 4.080 | 98,617,269 |
| 2025-02-18 | 4.000 | 4.140 | 3.910 | 3.910 | 3.910 | 76,682,531 |
| 2025-02-17 | 3.910 | 4.050 | 3.880 | 3.960 | 3.960 | 75,948,082 |
| 2025-02-14 | 4.250 | 4.350 | 4.030 | 4.030 | 4.030 | 133,447,157 |
| 2025-02-13 | 3.850 | 4.050 | 3.750 | 4.050 | 4.050 | 84,429,869 |
| 2025-02-12 | 3.680 | 3.700 | 3.630 | 3.680 | 3.680 | 15,249,300 |
| 2025-02-11 | 3.630 | 3.700 | 3.580 | 3.690 | 3.690 | 27,852,936 |
| 2025-02-10 | 3.600 | 3.650 | 3.600 | 3.630 | 3.630 | 19,277,025 |
| 2025-02-07 | 3.540 | 3.660 | 3.510 | 3.620 | 3.620 | 32,448,053 |
| 2025-02-06 | 3.440 | 3.580 | 3.430 | 3.540 | 3.540 | 16,984,845 |
| 2025-02-05 | 3.420 | 3.450 | 3.400 | 3.440 | 3.440 | 11,701,382 |
| 2025-01-27 | 3.480 | 3.500 | 3.430 | 3.430 | 3.430 | 9,842,380 |
| 2025-01-24 | 3.420 | 3.450 | 3.410 | 3.440 | 3.440 | 10,252,900 |
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.