Xinjiang Beixin Road&Bridge Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.390 | 3.390 | 3.250 | 3.390 | 3.390 | 206,257,293 |
| 2026-10-21 | 3.020 | 3.110 | 3.020 | 3.080 | 3.080 | 31,431,421 |
| 2026-10-20 | 2.970 | 3.040 | 2.940 | 3.030 | 3.030 | 25,976,860 |
| 2026-10-19 | 2.960 | 2.990 | 2.940 | 2.970 | 2.970 | 13,018,868 |
| 2026-10-16 | 2.940 | 3.010 | 2.940 | 2.980 | 2.980 | 22,294,031 |
| 2026-10-15 | 2.980 | 3.010 | 2.910 | 2.920 | 2.920 | 21,651,100 |
| 2026-10-14 | 3.030 | 3.070 | 3.010 | 3.020 | 3.020 | 24,101,969 |
| 2026-10-13 | 2.960 | 3.060 | 2.930 | 3.030 | 3.030 | 36,317,340 |
| 2026-10-12 | 2.980 | 3.180 | 2.970 | 3.030 | 3.030 | 43,583,086 |
| 2026-10-09 | 2.910 | 2.970 | 2.890 | 2.960 | 2.960 | 17,976,641 |
| 2026-10-08 | 2.950 | 2.980 | 2.910 | 2.930 | 2.930 | 17,591,660 |
| 2026-09-30 | 2.960 | 2.980 | 2.910 | 2.970 | 2.970 | 18,202,297 |
| 2026-09-29 | 2.890 | 2.970 | 2.870 | 2.950 | 2.950 | 18,657,021 |
| 2026-09-28 | 2.930 | 2.940 | 2.870 | 2.880 | 2.880 | 18,691,119 |
| 2026-09-24 | 2.960 | 2.990 | 2.910 | 2.930 | 2.930 | 21,590,859 |
| 2026-09-23 | 3.020 | 3.070 | 2.970 | 2.990 | 2.990 | 25,143,848 |
| 2026-09-22 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 29,765,420 |
Page 1 of 1 · 17 trading days
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.