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
2024-04-30	33.180	33.700	32.610	32.750	29.923	18,773,529
2024-04-29	31.400	33.090	31.020	33.090	30.233	27,127,714
2024-04-26	29.510	30.240	29.090	30.080	27.483	12,120,386
2024-04-25	29.140	30.150	29.000	29.430	26.889	11,125,898
2024-04-24	30.280	30.370	28.030	29.370	26.835	22,791,438
2024-04-23	31.280	31.440	30.000	30.250	27.639	11,752,403
2024-04-22	31.060	31.500	30.900	31.350	28.644	8,694,884
2024-04-19	30.600	30.980	30.410	30.880	28.214	5,551,718
2024-04-18	30.300	31.070	30.160	30.730	28.077	9,531,195
2024-04-17	30.000	30.290	29.490	30.250	27.639	9,533,814
2024-04-16	30.000	30.430	29.730	29.970	27.383	7,648,646
2024-04-15	29.070	30.180	29.010	29.960	27.374	6,994,754
2024-04-12	29.320	29.560	28.930	29.090	26.579	4,738,100
2024-04-11	29.320	29.460	29.000	29.250	26.725	5,678,890
2024-04-10	29.610	29.960	28.990	29.200	26.679	7,384,926
2024-04-09	29.840	29.980	29.450	29.730	27.163	5,527,957
2024-04-08	29.600	30.080	29.430	29.840	27.264	8,762,426
2024-04-03	30.000	30.330	29.550	29.740	27.173	12,005,173
2024-04-02	29.380	30.000	29.070	29.990	27.401	15,152,454
2024-04-01	28.370	29.430	28.370	29.380	26.844	11,468,796
2024-03-29	28.610	28.680	28.370	28.370	25.921	2,175,600
2024-03-28	28.610	28.960	28.350	28.610	26.140	12,852,811
2024-03-27	28.440	29.020	28.280	28.610	26.140	16,718,789
2024-03-26	27.920	28.400	27.570	28.320	25.875	11,703,770
2024-03-25	27.580	28.500	27.450	27.830	25.427	13,033,536
2024-03-22	27.330	27.620	27.220	27.450	25.080	9,584,177
2024-03-21	27.850	28.130	27.300	27.330	24.971	8,247,412
2024-03-20	27.990	28.250	27.380	27.720	25.327	9,645,687
2024-03-19	27.880	28.060	27.460	27.740	25.345	8,479,573
2024-03-18	27.950	28.150	27.800	28.020	25.601	7,873,039
2024-03-15	27.600	27.980	27.210	27.950	25.537	8,535,699
2024-03-14	28.100	28.630	27.600	27.840	25.437	7,477,765
2024-03-13	28.640	29.280	28.080	28.150	25.720	12,969,172
2024-03-12	27.140	28.960	27.140	28.870	26.378	23,217,104
2024-03-11	27.320	27.370	26.560	26.970	24.642	11,000,561
2024-03-08	27.340	27.530	27.060	27.170	24.824	5,575,351
2024-03-07	27.400	27.750	27.320	27.320	24.962	7,284,383
2024-03-06	27.810	28.050	27.330	27.360	24.998	8,751,221
2024-03-05	27.570	27.970	27.310	27.970	25.555	9,700,510
2024-03-04	27.660	27.860	27.320	27.570	25.190	11,063,481
2024-03-01	28.030	28.080	27.500	27.860	25.455	8,696,431
2024-02-29	27.800	28.200	27.680	28.090	25.665	8,568,643
2024-02-28	28.000	28.630	27.910	28.030	25.610	9,777,314
2024-02-27	27.680	28.200	27.650	28.200	25.766	10,571,151
2024-02-26	28.020	28.350	27.690	27.760	25.364	10,455,149
2024-02-23	29.250	29.290	28.000	28.090	25.665	13,065,860
2024-02-22	28.300	29.100	28.300	29.100	26.588	7,088,713
2024-02-21	28.780	29.250	28.400	28.500	26.040	10,519,277
2024-02-20	28.560	29.340	28.470	29.060	26.551	7,767,796
2024-02-19	29.170	29.280	28.550	28.740	26.259	9,848,928
2024-02-08	28.020	29.070	28.000	28.890	26.396	12,571,270
2024-02-07	27.760	28.520	27.620	28.080	25.656	13,717,472
2024-02-06	26.840	27.950	26.800	27.940	25.528	17,251,240
2024-02-05	26.850	27.300	26.390	27.060	24.724	11,745,811
2024-02-02	26.670	27.300	26.000	26.920	24.596	10,536,861
2024-02-01	26.350	26.850	26.170	26.670	24.368	8,903,704
2024-01-31	26.770	27.000	26.530	26.710	24.404	10,677,715
2024-01-30	27.790	27.790	26.860	26.940	24.614	9,498,942
2024-01-29	28.180	28.970	27.760	27.810	25.409	14,260,620
2024-01-26	28.350	28.430	27.500	27.830	25.427	14,988,098

← NewerPage 11 of 21 · 1,212 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.