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
2023-08-01	28.240	28.520	27.600	27.850	25.446	11,605,348
2023-07-31	28.200	29.000	28.050	28.330	25.884	22,250,778
2023-07-28	27.150	27.790	26.990	27.740	25.345	15,424,231
2023-07-27	26.730	27.700	26.300	27.120	24.779	15,215,429
2023-07-26	26.560	27.370	26.400	27.000	24.669	16,686,641
2023-07-25	25.180	26.830	25.180	26.700	24.395	21,620,913
2023-07-24	26.180	26.340	24.510	24.540	22.422	11,753,166
2023-07-21	25.650	25.900	25.430	25.620	23.408	6,543,380
2023-07-20	25.400	25.950	25.350	25.650	23.436	10,106,353
2023-07-19	24.100	25.450	24.100	25.320	23.134	10,812,422
2023-07-18	24.020	24.320	23.610	24.220	22.129	3,207,899
2023-07-17	23.930	24.020	23.550	24.020	21.946	2,774,300
2023-07-14	24.290	24.430	23.900	23.930	21.864	4,182,548
2023-07-13	24.170	24.340	24.060	24.230	22.138	3,690,347
2023-07-12	24.390	24.430	24.010	24.060	21.983	4,784,330
2023-07-11	24.680	24.950	24.360	24.430	22.321	2,918,868
2023-07-10	24.880	25.180	24.270	24.590	22.467	4,922,615
2023-07-07	24.900	25.180	24.680	24.860	22.714	2,926,528
2023-07-06	24.820	25.240	24.660	25.010	22.851	4,835,290
2023-07-05	25.010	25.010	24.550	24.900	22.750	3,536,246
2023-07-04	24.710	25.080	24.410	25.050	22.887	5,653,145
2023-07-03	24.640	24.980	24.420	24.750	22.613	7,528,994
2023-06-30	24.580	24.890	24.280	24.510	22.394	5,503,100
2023-06-29	24.840	24.980	24.400	24.460	22.348	4,634,574
2023-06-28	25.280	25.290	24.620	24.990	22.833	4,708,644
2023-06-27	24.320	25.490	24.090	25.290	23.107	11,090,400
2023-06-26	23.790	24.330	23.550	24.210	22.120	8,796,757
2023-06-21	24.380	24.760	23.940	23.970	21.901	7,954,029
2023-06-20	24.800	24.800	24.050	24.250	22.157	11,658,558
2023-06-19	25.340	25.340	24.550	24.830	22.686	8,989,400
2023-06-16	25.330	25.850	25.230	25.340	23.152	6,050,810
2023-06-15	25.270	25.630	24.780	25.400	23.207	8,121,802
2023-06-14	25.170	25.910	25.080	25.160	22.988	9,578,208
2023-06-13	25.170	25.950	24.900	25.150	22.979	10,667,804
2023-06-12	24.310	26.170	24.260	25.150	22.979	18,622,186
2023-06-09	24.280	24.620	24.130	24.410	22.303	12,117,973
2023-06-08	24.030	25.310	23.900	25.160	22.390	13,783,653
2023-06-07	24.430	24.900	23.990	24.040	21.393	8,322,475
2023-06-06	23.950	24.830	23.790	24.510	21.811	11,495,353
2023-06-05	23.600	24.160	23.300	23.910	21.277	8,901,832
2023-06-02	22.500	24.110	22.490	24.030	21.384	13,653,104
2023-06-01	22.640	22.800	22.270	22.330	19.871	6,599,804
2023-05-31	22.940	23.090	22.450	22.730	20.227	6,677,521
2023-05-30	23.090	23.200	22.560	22.990	20.458	6,658,548
2023-05-29	23.370	23.550	22.950	23.100	20.556	5,061,261
2023-05-26	23.810	23.950	23.260	23.370	20.797	4,466,600
2023-05-25	23.780	24.090	23.540	23.820	21.197	6,154,080
2023-05-24	24.500	24.500	23.750	23.770	21.153	7,454,208
2023-05-23	24.640	24.890	24.380	24.540	21.838	6,783,265
2023-05-22	24.970	25.120	24.380	24.760	22.034	5,528,280
2023-05-19	24.740	25.360	24.350	25.000	22.247	7,248,107
2023-05-18	24.820	25.190	24.530	24.740	22.016	5,173,779
2023-05-17	25.200	25.350	24.620	24.800	22.069	6,952,140
2023-05-16	25.910	25.950	25.100	25.210	22.434	6,590,312
2023-05-15	25.810	26.070	25.520	25.920	23.066	4,703,940
2023-05-12	25.770	26.250	25.400	25.810	22.968	5,514,894
2023-05-11	26.070	26.540	25.800	25.850	23.004	4,419,625
2023-05-10	25.890	26.130	25.530	25.940	23.084	5,293,968
2023-05-09	25.760	26.990	25.430	25.930	23.075	12,159,130
2023-05-08	26.150	26.370	25.420	25.670	22.843	7,954,597

← NewerPage 14 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.