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 |
| 2026-09-21 | 2.990 | 3.060 | 2.990 | 3.050 | 3.050 | 24,778,650 |
| 2026-09-18 | 2.980 | 3.000 | 2.960 | 2.990 | 2.990 | 17,583,061 |
| 2026-09-17 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 20,975,670 |
| 2026-09-16 | 2.960 | 3.020 | 2.940 | 3.010 | 3.010 | 18,452,721 |
| 2026-09-15 | 3.080 | 3.080 | 2.970 | 2.980 | 2.980 | 19,919,432 |
| 2026-09-14 | 3.040 | 3.090 | 3.030 | 3.070 | 3.070 | 14,735,753 |
| 2026-09-11 | 3.090 | 3.090 | 3.020 | 3.060 | 3.060 | 18,078,850 |
| 2026-09-10 | 3.140 | 3.160 | 3.100 | 3.100 | 3.100 | 16,329,463 |
| 2026-09-09 | 3.190 | 3.210 | 3.140 | 3.160 | 3.160 | 29,186,523 |
| 2026-09-08 | 3.120 | 3.200 | 3.110 | 3.190 | 3.190 | 39,099,379 |
| 2026-09-07 | 3.100 | 3.150 | 3.070 | 3.130 | 3.130 | 33,331,578 |
| 2026-09-04 | 3.060 | 3.120 | 3.030 | 3.070 | 3.070 | 25,463,221 |
| 2026-09-03 | 3.060 | 3.070 | 3.020 | 3.020 | 3.020 | 12,789,720 |
| 2026-09-02 | 3.070 | 3.100 | 3.020 | 3.030 | 3.030 | 19,172,600 |
| 2026-09-01 | 3.050 | 3.100 | 3.040 | 3.100 | 3.100 | 29,510,895 |
| 2026-08-31 | 3.030 | 3.120 | 3.020 | 3.060 | 3.060 | 28,182,910 |
| 2026-08-28 | 3.000 | 3.060 | 2.990 | 3.050 | 3.050 | 23,299,148 |
| 2026-08-27 | 2.990 | 3.010 | 2.970 | 3.010 | 3.010 | 19,517,811 |
| 2026-08-26 | 2.970 | 3.010 | 2.970 | 2.990 | 2.990 | 18,161,844 |
| 2026-08-25 | 2.860 | 2.980 | 2.850 | 2.970 | 2.970 | 25,932,484 |
| 2026-08-24 | 2.860 | 2.920 | 2.850 | 2.880 | 2.880 | 17,391,072 |
| 2026-08-21 | 2.890 | 2.900 | 2.850 | 2.880 | 2.880 | 14,596,837 |
| 2026-08-20 | 2.900 | 2.920 | 2.870 | 2.910 | 2.910 | 19,817,873 |
| 2026-08-19 | 2.950 | 2.950 | 2.860 | 2.870 | 2.870 | 20,194,600 |
| 2026-08-18 | 3.020 | 3.020 | 2.950 | 2.960 | 2.960 | 16,860,520 |
| 2026-08-17 | 2.980 | 3.010 | 2.960 | 3.010 | 3.010 | 15,720,149 |
| 2026-08-14 | 3.000 | 3.010 | 2.940 | 2.970 | 2.970 | 24,404,590 |
| 2026-08-13 | 3.070 | 3.080 | 3.000 | 3.010 | 3.010 | 28,069,729 |
| 2026-08-12 | 3.020 | 3.080 | 3.020 | 3.070 | 3.070 | 19,652,297 |
| 2026-08-11 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 16,769,555 |
| 2026-08-10 | 3.020 | 3.110 | 3.000 | 3.070 | 3.070 | 28,101,824 |
| 2026-08-07 | 3.110 | 3.110 | 2.980 | 3.030 | 3.030 | 33,528,000 |
| 2026-08-06 | 3.080 | 3.190 | 3.080 | 3.120 | 3.120 | 43,530,457 |
| 2026-08-05 | 3.110 | 3.120 | 3.070 | 3.100 | 3.100 | 23,866,070 |
| 2026-08-04 | 3.100 | 3.120 | 3.070 | 3.100 | 3.100 | 17,594,564 |
| 2026-08-03 | 3.040 | 3.110 | 3.020 | 3.100 | 3.100 | 23,133,553 |
| 2026-07-31 | 2.970 | 3.030 | 2.970 | 3.030 | 3.030 | 20,899,662 |
| 2026-07-30 | 2.980 | 3.030 | 2.950 | 2.980 | 2.980 | 21,513,301 |
| 2026-07-29 | 2.950 | 3.020 | 2.930 | 3.000 | 3.000 | 24,741,518 |
| 2026-07-28 | 2.910 | 2.950 | 2.890 | 2.930 | 2.930 | 21,359,004 |
| 2026-07-27 | 2.860 | 2.920 | 2.850 | 2.920 | 2.920 | 21,913,346 |
| 2026-07-24 | 2.890 | 2.920 | 2.850 | 2.860 | 2.860 | 16,516,311 |
| 2026-07-23 | 2.850 | 2.930 | 2.820 | 2.920 | 2.920 | 23,704,102 |
Page 1 of 5 · 243 trading daysOlder →
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.