Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.470 | 3.510 | 3.410 | 3.410 | 3.410 | 12,964,060 |
| 2025-01-22 | 3.410 | 3.530 | 3.400 | 3.440 | 3.440 | 14,669,080 |
| 2025-01-21 | 3.590 | 3.590 | 3.430 | 3.450 | 3.450 | 31,265,895 |
| 2025-01-20 | 3.660 | 3.690 | 3.610 | 3.650 | 3.650 | 15,680,460 |
| 2025-01-17 | 3.530 | 3.690 | 3.510 | 3.660 | 3.660 | 26,817,660 |
| 2025-01-16 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 16,975,500 |
| 2025-01-15 | 3.510 | 3.550 | 3.470 | 3.500 | 3.500 | 12,295,548 |
| 2025-01-14 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 17,921,860 |
| 2025-01-13 | 3.420 | 3.440 | 3.370 | 3.400 | 3.400 | 12,505,928 |
| 2025-01-10 | 3.580 | 3.610 | 3.450 | 3.450 | 3.450 | 17,527,000 |
| 2025-01-09 | 3.560 | 3.710 | 3.540 | 3.630 | 3.630 | 21,850,513 |
| 2025-01-08 | 3.580 | 3.600 | 3.500 | 3.590 | 3.590 | 19,846,140 |
| 2025-01-07 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 16,143,280 |
| 2025-01-06 | 3.520 | 3.550 | 3.440 | 3.510 | 3.510 | 17,173,833 |
| 2025-01-03 | 3.610 | 3.650 | 3.490 | 3.530 | 3.530 | 27,110,274 |
| 2025-01-02 | 3.680 | 3.750 | 3.590 | 3.620 | 3.620 | 28,156,100 |
| 2024-12-31 | 3.830 | 3.860 | 3.680 | 3.700 | 3.700 | 34,812,600 |
| 2024-12-30 | 3.980 | 3.980 | 3.810 | 3.820 | 3.820 | 60,668,850 |
| 2024-12-27 | 4.060 | 4.110 | 4.000 | 4.020 | 4.020 | 84,386,956 |
| 2024-12-26 | 4.300 | 4.390 | 4.080 | 4.130 | 4.130 | 115,994,816 |
| 2024-12-25 | 4.800 | 4.870 | 4.350 | 4.360 | 4.360 | 162,928,862 |
| 2024-12-24 | 4.570 | 4.730 | 4.270 | 4.730 | 4.730 | 141,211,568 |
| 2024-12-23 | 4.190 | 4.300 | 4.120 | 4.300 | 4.300 | 90,665,175 |
| 2024-12-20 | 3.930 | 4.000 | 3.910 | 3.910 | 3.910 | 13,931,260 |
| 2024-12-19 | 3.880 | 3.940 | 3.840 | 3.920 | 3.920 | 14,101,375 |
| 2024-12-18 | 3.920 | 3.960 | 3.860 | 3.910 | 3.910 | 15,158,840 |
| 2024-12-17 | 4.070 | 4.090 | 3.900 | 3.910 | 3.910 | 31,257,580 |
| 2024-12-16 | 4.180 | 4.190 | 4.060 | 4.100 | 4.100 | 29,343,222 |
| 2024-12-13 | 4.300 | 4.310 | 4.170 | 4.180 | 4.180 | 39,827,494 |
| 2024-12-12 | 4.280 | 4.420 | 4.270 | 4.330 | 4.330 | 56,835,986 |
| 2024-12-11 | 4.160 | 4.350 | 4.160 | 4.330 | 4.330 | 85,373,235 |
| 2024-12-10 | 4.230 | 4.550 | 4.140 | 4.300 | 4.300 | 129,025,695 |
| 2024-12-09 | 4.180 | 4.230 | 4.100 | 4.140 | 4.140 | 23,567,142 |
| 2024-12-06 | 4.050 | 4.200 | 4.040 | 4.190 | 4.190 | 35,683,610 |
| 2024-12-05 | 4.000 | 4.070 | 4.000 | 4.040 | 4.040 | 14,385,743 |
| 2024-12-04 | 4.100 | 4.140 | 4.000 | 4.030 | 4.030 | 23,462,642 |
| 2024-12-03 | 4.200 | 4.210 | 4.100 | 4.150 | 4.150 | 26,153,646 |
| 2024-12-02 | 4.070 | 4.210 | 4.070 | 4.170 | 4.170 | 33,842,206 |
| 2024-11-29 | 4.050 | 4.270 | 3.950 | 4.150 | 4.150 | 38,282,486 |
| 2024-11-28 | 3.950 | 4.080 | 3.940 | 4.030 | 4.030 | 23,006,382 |
| 2024-11-27 | 3.930 | 3.970 | 3.820 | 3.970 | 3.970 | 21,277,845 |
| 2024-11-26 | 3.940 | 4.060 | 3.920 | 3.960 | 3.960 | 18,092,229 |
| 2024-11-25 | 3.860 | 3.950 | 3.860 | 3.940 | 3.940 | 21,540,015 |
| 2024-11-22 | 4.080 | 4.100 | 3.910 | 3.940 | 3.940 | 27,723,767 |
| 2024-11-21 | 4.040 | 4.080 | 4.010 | 4.040 | 4.040 | 18,856,262 |
| 2024-11-20 | 3.970 | 4.100 | 3.960 | 4.060 | 4.060 | 24,529,673 |
| 2024-11-19 | 4.000 | 4.010 | 3.880 | 3.990 | 3.990 | 28,224,874 |
| 2024-11-18 | 4.070 | 4.200 | 3.940 | 4.020 | 4.020 | 44,061,780 |
| 2024-11-15 | 4.030 | 4.380 | 4.010 | 4.130 | 4.130 | 61,373,309 |
| 2024-11-14 | 4.080 | 4.160 | 4.020 | 4.060 | 4.060 | 32,801,813 |
| 2024-11-13 | 4.130 | 4.180 | 4.050 | 4.110 | 4.110 | 36,642,561 |
| 2024-11-12 | 4.150 | 4.230 | 4.090 | 4.130 | 4.130 | 56,924,280 |
| 2024-11-11 | 4.370 | 4.450 | 4.130 | 4.230 | 4.230 | 84,063,920 |
| 2024-11-08 | 4.870 | 4.870 | 4.220 | 4.370 | 4.370 | 164,699,845 |
| 2024-11-07 | 4.300 | 4.500 | 4.200 | 4.500 | 4.500 | 66,886,711 |
| 2024-11-06 | 3.720 | 4.090 | 3.680 | 4.090 | 4.090 | 100,643,757 |
| 2024-11-05 | 3.640 | 3.730 | 3.630 | 3.720 | 3.720 | 29,921,364 |
| 2024-11-04 | 3.630 | 3.680 | 3.560 | 3.650 | 3.650 | 22,472,320 |
| 2024-11-01 | 3.740 | 3.810 | 3.600 | 3.650 | 3.650 | 32,108,148 |
| 2024-10-31 | 3.720 | 3.830 | 3.700 | 3.780 | 3.780 | 42,936,522 |
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.