Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.540 | 3.770 | 3.520 | 3.720 | 3.720 | 57,259,168 |
| 2024-10-29 | 3.620 | 3.650 | 3.530 | 3.540 | 3.540 | 24,709,745 |
| 2024-10-28 | 3.500 | 3.630 | 3.490 | 3.620 | 3.620 | 35,837,984 |
| 2024-10-25 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 19,671,740 |
| 2024-10-24 | 3.480 | 3.510 | 3.450 | 3.480 | 3.480 | 16,421,737 |
| 2024-10-23 | 3.460 | 3.590 | 3.460 | 3.520 | 3.520 | 29,970,382 |
| 2024-10-22 | 3.460 | 3.510 | 3.440 | 3.460 | 3.460 | 18,725,551 |
| 2024-10-21 | 3.520 | 3.520 | 3.450 | 3.480 | 3.480 | 28,593,352 |
| 2024-10-18 | 3.510 | 3.580 | 3.430 | 3.550 | 3.550 | 43,218,539 |
| 2024-10-17 | 3.790 | 3.790 | 3.530 | 3.600 | 3.600 | 62,860,605 |
| 2024-10-16 | 3.430 | 3.770 | 3.430 | 3.750 | 3.750 | 82,570,259 |
| 2024-10-15 | 3.460 | 3.560 | 3.420 | 3.480 | 3.480 | 32,229,813 |
| 2024-10-14 | 3.450 | 3.620 | 3.410 | 3.520 | 3.520 | 41,061,349 |
| 2024-10-11 | 3.500 | 3.520 | 3.340 | 3.390 | 3.390 | 28,727,794 |
| 2024-10-10 | 3.360 | 3.680 | 3.300 | 3.560 | 3.560 | 54,094,338 |
| 2024-10-09 | 3.620 | 3.620 | 3.350 | 3.360 | 3.360 | 41,037,350 |
| 2024-10-08 | 3.820 | 3.820 | 3.460 | 3.680 | 3.680 | 61,639,863 |
| 2024-09-30 | 3.380 | 3.520 | 3.230 | 3.470 | 3.470 | 55,770,597 |
| 2024-09-27 | 3.100 | 3.250 | 3.090 | 3.200 | 3.200 | 33,746,652 |
| 2024-09-26 | 2.970 | 3.070 | 2.950 | 3.070 | 3.070 | 20,623,229 |
| 2024-09-25 | 2.960 | 3.050 | 2.960 | 2.980 | 2.980 | 23,645,832 |
| 2024-09-24 | 2.880 | 2.960 | 2.880 | 2.960 | 2.960 | 20,254,380 |
| 2024-09-23 | 2.880 | 2.890 | 2.850 | 2.870 | 2.870 | 6,418,160 |
| 2024-09-20 | 2.900 | 2.920 | 2.870 | 2.890 | 2.890 | 8,433,380 |
| 2024-09-19 | 2.830 | 2.970 | 2.800 | 2.920 | 2.920 | 17,008,241 |
| 2024-09-18 | 2.830 | 2.830 | 2.760 | 2.810 | 2.810 | 8,329,720 |
| 2024-09-13 | 2.840 | 2.870 | 2.800 | 2.810 | 2.810 | 8,586,060 |
| 2024-09-12 | 2.860 | 2.900 | 2.840 | 2.850 | 2.850 | 7,171,100 |
| 2024-09-11 | 2.930 | 2.930 | 2.870 | 2.870 | 2.870 | 8,178,960 |
| 2024-09-10 | 2.930 | 2.940 | 2.870 | 2.930 | 2.930 | 11,675,780 |
| 2024-09-09 | 2.900 | 2.940 | 2.840 | 2.930 | 2.930 | 12,865,880 |
| 2024-09-06 | 2.920 | 2.980 | 2.900 | 2.920 | 2.920 | 13,808,560 |
| 2024-09-05 | 2.920 | 2.960 | 2.910 | 2.940 | 2.940 | 13,049,000 |
| 2024-09-04 | 2.990 | 3.040 | 2.910 | 2.930 | 2.930 | 20,299,263 |
| 2024-09-03 | 3.060 | 3.080 | 2.990 | 3.020 | 3.020 | 24,889,000 |
| 2024-09-02 | 3.150 | 3.160 | 3.050 | 3.070 | 3.070 | 24,624,500 |
| 2024-08-30 | 3.130 | 3.210 | 3.070 | 3.170 | 3.170 | 41,708,310 |
| 2024-08-29 | 3.210 | 3.260 | 3.050 | 3.140 | 3.140 | 51,911,269 |
| 2024-08-28 | 3.260 | 3.380 | 3.180 | 3.200 | 3.200 | 65,820,819 |
| 2024-08-27 | 3.160 | 3.520 | 3.160 | 3.460 | 3.460 | 96,452,047 |
| 2024-08-26 | 3.120 | 3.310 | 3.110 | 3.200 | 3.200 | 106,503,761 |
| 2024-08-23 | 2.740 | 3.010 | 2.680 | 3.010 | 3.010 | 33,177,253 |
| 2024-08-22 | 2.780 | 2.800 | 2.730 | 2.740 | 2.740 | 7,257,736 |
| 2024-08-21 | 2.760 | 2.800 | 2.740 | 2.750 | 2.750 | 6,741,529 |
| 2024-08-20 | 2.850 | 2.870 | 2.780 | 2.790 | 2.790 | 9,660,441 |
| 2024-08-19 | 2.860 | 2.900 | 2.830 | 2.850 | 2.850 | 11,706,760 |
| 2024-08-16 | 2.940 | 2.970 | 2.850 | 2.860 | 2.860 | 18,006,299 |
| 2024-08-15 | 2.950 | 2.970 | 2.900 | 2.960 | 2.960 | 36,010,453 |
| 2024-08-14 | 2.890 | 3.150 | 2.870 | 3.030 | 3.030 | 48,084,050 |
| 2024-08-13 | 2.810 | 2.860 | 2.770 | 2.860 | 2.860 | 6,363,065 |
| 2024-08-12 | 2.890 | 2.890 | 2.800 | 2.820 | 2.820 | 6,970,220 |
| 2024-08-09 | 2.880 | 2.920 | 2.860 | 2.870 | 2.870 | 7,532,320 |
| 2024-08-08 | 2.820 | 2.890 | 2.800 | 2.870 | 2.870 | 7,074,671 |
| 2024-08-07 | 2.860 | 2.870 | 2.830 | 2.840 | 2.830 | 4,467,720 |
| 2024-08-06 | 2.830 | 2.880 | 2.830 | 2.860 | 2.850 | 5,045,600 |
| 2024-08-05 | 2.860 | 2.890 | 2.810 | 2.830 | 2.820 | 7,729,679 |
| 2024-08-02 | 2.850 | 2.890 | 2.830 | 2.850 | 2.840 | 6,657,069 |
| 2024-08-01 | 2.880 | 2.900 | 2.840 | 2.850 | 2.840 | 9,178,205 |
| 2024-07-31 | 2.780 | 2.900 | 2.770 | 2.880 | 2.870 | 11,115,691 |
| 2024-07-30 | 2.710 | 2.780 | 2.700 | 2.770 | 2.760 | 7,711,466 |
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.