Beijing New Building Materials Public Ltd Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.430	27.440	25.600	25.740	24.147	17,598,787
2024-07-26	27.090	27.730	27.000	27.280	25.591	6,715,010
2024-07-25	26.640	27.650	26.550	27.090	25.413	13,222,730
2024-07-24	27.180	27.300	26.560	26.750	25.094	7,174,420
2024-07-23	27.790	27.830	27.100	27.110	25.432	7,095,460
2024-07-22	28.200	28.200	27.660	27.780	26.060	5,713,949
2024-07-19	28.100	28.240	27.780	28.030	26.295	7,081,500
2024-07-18	27.770	28.240	27.600	28.100	26.361	8,734,196
2024-07-17	27.080	28.050	26.990	27.830	26.107	11,856,490
2024-07-16	27.430	27.460	26.840	27.090	25.413	9,394,249
2024-07-15	27.390	27.960	27.350	27.520	25.816	9,878,415
2024-07-12	27.050	27.670	26.950	27.550	25.845	17,577,955
2024-07-11	27.300	27.440	26.750	26.980	25.310	13,161,487
2024-07-10	27.280	27.500	26.760	27.060	25.385	11,462,270
2024-07-09	27.700	27.790	26.880	27.300	25.610	14,131,031
2024-07-08	28.240	28.280	27.680	27.900	26.173	9,531,568
2024-07-05	28.150	28.450	27.800	28.160	26.417	8,984,762
2024-07-04	28.520	28.650	27.860	28.120	26.379	10,110,699
2024-07-03	29.250	29.400	28.380	28.500	26.736	14,536,700
2024-07-02	30.600	30.650	29.060	29.330	27.514	12,843,085
2024-07-01	29.620	31.030	29.620	30.670	28.771	9,471,857
2024-06-28	29.870	30.290	29.580	29.660	27.824	8,686,338
2024-06-27	30.650	30.870	29.890	30.100	28.237	7,426,519
2024-06-26	30.520	30.830	30.320	30.660	28.762	6,660,400
2024-06-25	30.410	31.100	30.240	30.520	28.631	7,824,511
2024-06-24	30.050	30.540	29.740	30.380	28.499	8,198,801
2024-06-21	30.100	30.420	29.920	30.010	28.152	6,798,056
2024-06-20	30.550	30.700	29.900	30.150	28.284	6,100,110
2024-06-19	31.530	31.540	30.410	30.520	28.631	8,228,837
2024-06-18	31.700	32.180	31.530	32.070	29.301	7,096,197
2024-06-17	31.980	32.300	31.450	31.610	28.881	8,761,400
2024-06-14	31.080	32.050	30.840	31.950	29.192	8,920,113
2024-06-13	31.830	31.940	30.900	31.120	28.433	10,838,757
2024-06-12	31.690	32.050	31.230	31.830	29.082	7,372,554
2024-06-11	31.770	32.330	31.500	31.720	28.982	5,034,543
2024-06-07	32.640	32.840	32.080	32.090	29.320	4,994,186
2024-06-06	32.400	32.760	32.370	32.420	29.621	4,974,982
2024-06-05	32.700	33.090	32.580	32.630	29.813	7,764,323
2024-06-04	32.110	33.100	32.040	32.850	30.014	12,076,911
2024-06-03	32.020	32.650	31.970	32.210	29.429	8,239,102
2024-05-31	32.720	32.880	32.170	32.320	29.530	8,573,758
2024-05-30	32.660	32.900	32.530	32.690	29.868	8,586,751
2024-05-29	32.950	33.440	32.670	32.770	29.941	7,731,875
2024-05-28	33.620	33.830	32.850	33.000	30.151	7,014,424
2024-05-27	33.840	33.950	32.980	33.450	30.562	11,065,259
2024-05-24	34.020	34.140	33.450	33.660	30.754	7,386,266
2024-05-23	34.310	34.590	33.810	34.190	31.238	11,950,156
2024-05-22	35.110	35.430	34.470	34.510	31.531	11,133,951
2024-05-21	34.940	35.660	34.910	35.110	32.079	8,408,640
2024-05-20	36.290	36.300	34.890	35.120	32.088	15,018,189
2024-05-17	36.000	36.300	34.990	36.030	32.920	15,628,672
2024-05-16	35.690	36.500	35.530	35.840	32.746	20,529,067
2024-05-15	33.650	36.230	33.640	35.710	32.627	19,835,109
2024-05-14	34.020	34.280	33.610	33.900	30.973	9,914,441
2024-05-13	33.680	34.400	33.500	34.070	31.129	11,754,122
2024-05-10	33.240	34.090	32.900	33.780	30.864	13,190,967
2024-05-09	33.050	33.660	32.850	33.290	30.416	10,118,260
2024-05-08	33.000	33.290	32.900	32.990	30.142	8,058,755
2024-05-07	33.010	33.540	32.880	32.990	30.142	10,254,870
2024-05-06	33.140	33.530	32.630	33.010	30.160	14,144,811

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.6850 CNY
2025-06-13	0.8650 CNY
2024-06-19	0.8350 CNY
2023-06-09	0.6550 CNY
2022-06-09	0.6550 CNY
2021-06-11	0.5500 CNY
2020-06-11	0.0820 CNY
2019-06-20	0.4600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.