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
2023-11-01	24.500	24.840	24.280	24.520	22.403	14,457,575
2023-10-31	24.250	24.620	24.080	24.490	22.376	14,348,839
2023-10-30	25.230	25.230	24.130	24.240	22.147	22,564,397
2023-10-27	25.420	25.650	24.630	25.230	23.052	21,016,614
2023-10-26	26.080	26.170	25.100	25.180	23.006	17,209,044
2023-10-25	27.440	27.440	26.100	26.320	24.048	15,588,759
2023-10-24	26.260	26.630	25.790	25.900	23.664	8,503,039
2023-10-23	26.300	26.630	25.850	26.080	23.829	8,948,200
2023-10-20	26.910	27.060	26.150	26.250	23.984	11,151,261
2023-10-19	27.750	27.820	26.960	27.000	24.669	8,721,442
2023-10-18	28.500	28.550	27.860	28.150	25.720	12,008,983
2023-10-17	28.860	28.980	28.400	28.500	26.040	4,899,666
2023-10-16	29.300	29.300	28.670	28.850	26.359	5,990,109
2023-10-13	29.300	29.300	28.930	29.100	26.588	4,196,649
2023-10-12	29.480	29.560	29.170	29.320	26.789	4,534,900
2023-10-11	29.460	29.580	28.960	29.330	26.798	7,795,408
2023-10-10	29.790	30.050	29.300	29.440	26.899	6,159,795
2023-10-09	30.050	30.160	29.420	29.830	27.255	9,025,400
2023-09-28	30.300	30.650	29.920	30.050	27.456	5,510,727
2023-09-27	30.140	30.370	29.900	30.170	27.565	6,686,911
2023-09-26	30.280	30.330	29.980	30.140	27.538	4,530,550
2023-09-25	30.530	30.730	30.210	30.340	27.721	5,079,828
2023-09-22	30.410	30.600	30.000	30.540	27.904	5,077,830
2023-09-21	30.950	31.250	30.400	30.510	27.876	8,807,464
2023-09-20	30.180	30.660	30.000	30.480	27.849	7,664,796
2023-09-19	30.360	30.530	30.050	30.180	27.575	3,906,311
2023-09-18	30.300	30.420	29.650	30.210	27.602	6,439,488
2023-09-15	30.450	30.670	30.090	30.330	27.712	4,807,812
2023-09-14	30.360	30.860	30.300	30.400	27.776	5,947,047
2023-09-13	30.260	30.800	30.230	30.470	27.840	6,921,201
2023-09-12	30.660	30.790	30.080	30.180	27.575	8,764,362
2023-09-11	31.000	31.000	30.280	30.670	28.022	8,534,836
2023-09-08	30.930	31.200	30.550	30.670	28.022	6,751,421
2023-09-07	30.950	31.470	30.780	30.930	28.260	6,035,997
2023-09-06	31.000	31.240	30.630	30.980	28.306	7,192,182
2023-09-05	31.270	31.890	30.960	31.190	28.497	10,009,588
2023-09-04	31.400	32.080	31.100	31.320	28.616	18,700,393
2023-09-01	30.410	31.190	30.320	30.930	28.260	14,221,277
2023-08-31	30.160	30.510	29.810	29.900	27.319	11,301,416
2023-08-30	29.330	30.600	29.010	30.220	27.611	14,549,363
2023-08-29	29.080	29.600	28.550	29.390	26.853	12,636,263
2023-08-28	30.180	30.480	28.280	29.270	26.743	19,117,751
2023-08-25	28.150	29.130	27.970	28.490	26.031	16,668,155
2023-08-24	28.650	28.650	27.970	28.110	25.683	14,243,100
2023-08-23	29.300	29.300	28.510	28.700	26.222	12,394,795
2023-08-22	28.140	29.250	28.090	28.970	26.469	23,706,138
2023-08-21	28.070	28.920	27.710	28.100	25.674	36,851,784
2023-08-18	26.600	27.040	26.260	26.480	24.194	8,028,402
2023-08-17	26.610	26.840	26.310	26.650	24.349	7,879,298
2023-08-16	26.780	27.560	26.560	26.900	24.578	9,430,041
2023-08-15	26.800	27.100	26.320	26.750	24.441	10,265,352
2023-08-14	26.350	27.010	26.190	26.760	24.450	10,954,100
2023-08-11	27.040	27.260	26.370	26.540	24.249	8,264,210
2023-08-10	26.900	27.230	26.610	27.040	24.706	5,225,662
2023-08-09	27.540	27.540	26.990	27.030	24.697	8,692,230
2023-08-08	27.370	27.720	27.200	27.320	24.962	6,230,061
2023-08-07	27.720	27.720	27.100	27.370	25.007	9,116,408
2023-08-04	28.350	28.770	27.740	27.830	25.427	8,305,588
2023-08-03	27.920	28.190	27.550	27.990	25.574	7,024,445
2023-08-02	27.700	28.170	27.570	28.010	25.592	9,029,793

← NewerPage 13 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.