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
2024-01-25	26.690	27.500	26.610	27.440	25.071	19,816,466
2024-01-24	26.170	26.730	25.700	26.640	24.340	14,228,792
2024-01-23	26.000	26.280	25.700	26.160	23.902	9,761,674
2024-01-22	26.690	26.950	25.840	26.010	23.765	14,481,514
2024-01-19	26.950	27.100	26.520	26.830	24.514	10,240,166
2024-01-18	26.880	27.180	26.330	27.020	24.687	17,538,665
2024-01-17	27.440	27.750	27.100	27.190	24.843	15,522,149
2024-01-16	27.350	28.690	27.100	27.600	25.217	23,070,354
2024-01-15	25.850	28.040	25.720	27.510	25.135	24,189,794
2024-01-12	25.640	26.270	25.620	26.000	23.755	11,765,531
2024-01-11	25.750	25.860	25.450	25.800	23.573	11,299,559
2024-01-10	25.410	26.090	25.250	25.800	23.573	12,441,010
2024-01-09	25.150	25.580	24.890	25.480	23.280	13,034,645
2024-01-08	25.750	25.750	25.200	25.400	23.207	13,310,380
2024-01-05	25.100	26.240	24.800	25.780	23.554	25,339,552
2024-01-04	24.740	25.290	24.500	25.100	22.933	20,426,205
2024-01-03	24.750	25.300	24.510	24.810	22.668	21,284,002
2024-01-02	24.760	25.700	24.460	24.700	22.568	48,980,119
2023-12-29	23.330	23.480	23.120	23.360	21.343	12,108,172
2023-12-28	22.450	23.360	22.330	23.300	21.289	17,287,099
2023-12-27	22.800	22.910	22.230	22.450	20.512	11,190,128
2023-12-26	22.910	23.230	22.730	22.960	20.978	8,430,849
2023-12-25	22.520	22.910	22.390	22.860	20.887	7,160,000
2023-12-22	22.830	22.940	22.360	22.520	20.576	13,793,760
2023-12-21	22.680	23.500	22.620	22.950	20.969	19,015,411
2023-12-20	22.800	23.000	22.550	22.790	20.823	9,405,465
2023-12-19	22.360	22.990	22.330	22.800	20.832	9,212,039
2023-12-18	22.750	22.910	22.240	22.410	20.475	9,063,557
2023-12-15	22.330	23.080	22.330	22.800	20.832	17,990,043
2023-12-14	22.340	22.680	22.160	22.180	20.265	5,966,748
2023-12-13	22.980	22.980	22.150	22.180	20.265	12,574,941
2023-12-12	22.460	23.250	22.420	23.080	21.088	15,627,864
2023-12-11	22.080	22.600	21.770	22.470	20.530	9,038,641
2023-12-08	22.400	22.640	22.150	22.190	20.274	9,902,900
2023-12-07	22.580	22.610	22.250	22.410	20.475	6,573,391
2023-12-06	22.640	22.840	22.570	22.620	20.667	5,030,797
2023-12-05	22.870	22.940	22.610	22.610	20.658	6,732,030
2023-12-04	23.070	23.150	22.720	22.840	20.868	5,349,147
2023-12-01	23.380	23.450	22.850	23.060	21.069	9,134,352
2023-11-30	23.060	23.420	23.030	23.360	21.343	9,492,710
2023-11-29	23.510	23.590	23.020	23.060	21.069	8,616,302
2023-11-28	23.390	23.550	23.260	23.510	21.480	7,097,631
2023-11-27	23.600	23.600	23.070	23.290	21.279	11,761,605
2023-11-24	23.950	24.080	23.610	23.720	21.672	7,690,254
2023-11-23	23.530	24.000	23.450	23.920	21.855	13,941,264
2023-11-22	23.900	23.900	23.360	23.530	21.499	11,544,692
2023-11-21	23.680	24.660	23.680	23.990	21.919	23,809,067
2023-11-20	23.550	23.770	23.440	23.630	21.590	7,587,302
2023-11-17	23.840	23.900	23.320	23.550	21.517	12,047,691
2023-11-16	24.230	24.240	23.800	23.960	21.892	8,364,813
2023-11-15	24.640	24.980	24.200	24.300	22.202	13,702,499
2023-11-14	24.360	24.820	24.300	24.390	22.284	9,553,592
2023-11-13	24.740	24.900	24.080	24.360	22.257	12,128,040
2023-11-10	25.200	25.280	24.630	24.800	22.659	9,590,257
2023-11-09	25.390	25.550	25.200	25.360	23.171	8,608,861
2023-11-08	25.460	25.940	25.200	25.410	23.216	9,393,316
2023-11-07	25.490	25.570	25.260	25.450	23.253	11,119,547
2023-11-06	24.780	25.550	24.660	25.400	23.207	19,091,512
2023-11-03	24.510	24.730	24.510	24.660	22.531	9,848,199
2023-11-02	24.620	24.840	24.400	24.510	22.394	11,354,916

← NewerPage 12 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.