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
2023-05-05	26.460	26.630	25.650	26.110	23.235	5,539,868
2023-05-04	26.500	26.610	26.080	26.340	23.440	4,824,351
2023-04-28	26.240	26.550	25.970	26.520	23.600	6,693,649
2023-04-27	26.100	26.390	25.660	26.170	23.288	5,036,473
2023-04-26	25.460	26.420	25.300	26.100	23.226	6,174,082
2023-04-25	25.920	26.250	25.170	25.500	22.692	5,757,089
2023-04-24	26.000	26.300	25.710	25.990	23.128	5,568,178
2023-04-21	26.330	27.180	26.030	26.120	23.244	8,253,662
2023-04-20	26.230	26.380	26.000	26.300	23.404	5,642,767
2023-04-19	27.120	27.170	26.180	26.220	23.333	11,252,064
2023-04-18	27.140	27.430	26.860	27.120	24.134	6,131,847
2023-04-17	26.730	27.270	26.730	27.010	24.036	8,250,316
2023-04-14	27.380	27.510	26.680	26.720	23.778	11,483,928
2023-04-13	27.380	27.530	26.650	27.360	24.347	7,178,362
2023-04-12	27.840	28.300	27.260	27.580	24.543	7,003,787
2023-04-11	27.750	28.390	27.460	27.800	24.739	7,800,751
2023-04-10	28.000	28.550	27.650	27.800	24.739	6,683,090
2023-04-07	27.270	28.580	27.180	28.140	25.041	8,001,764
2023-04-06	27.030	27.510	26.880	27.400	24.383	5,006,921
2023-04-04	27.370	27.550	26.960	27.200	24.205	7,660,473
2023-04-03	26.920	27.820	26.710	27.500	24.472	14,784,962
2023-03-31	27.990	28.200	26.760	26.840	23.885	11,509,342
2023-03-30	26.750	28.120	26.400	28.080	24.988	10,846,511
2023-03-29	27.270	27.270	26.520	26.680	23.742	5,810,240
2023-03-28	27.200	27.350	27.000	27.090	24.107	4,133,797
2023-03-27	27.600	27.600	26.950	27.090	24.107	7,754,579
2023-03-24	27.900	28.160	27.360	27.700	24.650	8,649,641
2023-03-23	27.360	28.300	27.110	28.210	25.104	8,945,776
2023-03-22	28.570	28.880	27.530	27.660	24.614	12,088,551
2023-03-21	28.080	28.880	28.080	28.570	25.424	7,082,813
2023-03-20	28.190	28.850	27.940	28.030	24.944	5,001,031
2023-03-17	28.180	28.410	27.940	28.180	25.077	5,692,740
2023-03-16	28.450	28.450	27.760	27.860	24.792	5,048,882
2023-03-15	28.050	28.900	28.010	28.580	25.433	6,551,714
2023-03-14	28.610	28.780	27.860	27.930	24.855	5,940,068
2023-03-13	28.470	29.300	28.450	28.710	25.549	7,142,370
2023-03-10	28.940	28.960	28.370	28.510	25.371	5,860,583
2023-03-09	29.390	29.640	28.800	29.080	25.878	5,237,570
2023-03-08	30.000	30.000	29.000	29.320	26.091	10,220,421
2023-03-07	30.400	31.040	30.080	30.100	26.786	5,692,104
2023-03-06	31.300	31.380	30.060	30.400	27.053	11,313,253
2023-03-03	31.880	32.040	31.180	31.390	27.934	6,207,802
2023-03-02	31.090	32.000	30.930	31.900	28.387	11,924,593
2023-03-01	30.600	31.160	30.280	31.160	27.729	11,664,773
2023-02-28	30.220	30.440	29.760	30.090	26.777	6,394,472
2023-02-27	30.310	30.740	30.000	30.220	26.892	5,037,166
2023-02-24	30.570	30.880	30.180	30.480	27.124	5,243,517
2023-02-23	31.000	31.370	30.390	30.670	27.293	5,716,636
2023-02-22	31.200	31.520	30.800	31.050	27.631	7,182,077
2023-02-21	31.310	31.890	31.090	31.340	27.889	9,866,978
2023-02-20	29.220	31.680	29.220	31.160	27.729	24,330,306
2023-02-17	28.550	29.960	28.550	29.000	25.807	8,121,890
2023-02-16	29.200	29.800	28.500	28.780	25.611	4,935,535
2023-02-15	29.700	29.780	29.190	29.210	25.994	4,520,935
2023-02-14	29.690	29.850	29.300	29.530	26.278	5,544,970
2023-02-13	29.560	29.860	29.110	29.460	26.216	8,446,545
2023-02-10	28.710	29.490	28.510	29.340	26.109	8,944,576
2023-02-09	28.010	28.880	27.780	28.820	25.647	9,411,586
2023-02-08	27.880	28.250	27.720	28.010	24.926	4,762,777
2023-02-07	27.970	28.500	27.710	27.860	24.792	8,154,291

← NewerPage 15 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.