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
2023-02-06	27.810	27.990	27.300	27.700	24.650	8,037,690
2023-02-03	28.400	28.450	27.600	28.040	24.952	6,304,376
2023-02-02	28.250	28.350	27.900	28.280	25.166	7,498,795
2023-02-01	28.550	28.550	27.570	28.250	25.139	8,976,944
2023-01-31	28.230	28.590	28.110	28.550	25.406	6,431,492
2023-01-30	29.010	29.110	28.060	28.330	25.210	9,115,049
2023-01-20	28.360	28.840	28.160	28.620	25.469	7,017,122
2023-01-19	28.530	28.570	28.000	28.350	25.228	5,201,883
2023-01-18	28.540	28.710	28.300	28.420	25.291	8,205,111
2023-01-17	28.810	29.040	28.170	28.560	25.415	9,114,115
2023-01-16	28.890	29.080	28.290	28.700	25.540	8,791,698
2023-01-13	27.000	28.980	26.660	28.900	25.718	16,258,168
2023-01-12	27.050	27.280	26.620	26.940	23.974	11,402,360
2023-01-11	27.290	27.700	27.110	27.250	24.249	6,756,961
2023-01-10	27.200	27.570	26.800	27.210	24.214	5,619,347
2023-01-09	27.470	27.590	27.000	27.300	24.294	7,915,347
2023-01-06	28.000	28.280	27.300	27.490	24.463	8,509,435
2023-01-05	27.050	27.870	26.720	27.630	24.588	13,240,803
2023-01-04	25.210	27.300	25.110	27.080	24.098	18,079,649
2023-01-03	25.750	25.860	25.130	25.230	22.452	7,161,426
2022-12-30	25.430	25.990	25.360	25.880	23.030	5,929,983
2022-12-29	25.750	26.300	25.110	25.290	22.505	6,314,361
2022-12-28	26.220	26.250	25.760	25.910	23.057	4,052,411
2022-12-27	26.100	26.450	25.800	26.330	23.431	4,630,389
2022-12-26	26.600	26.600	25.800	25.880	23.030	3,675,128
2022-12-23	26.470	26.700	26.060	26.350	23.449	3,234,837
2022-12-22	26.120	27.130	25.980	26.490	23.573	10,609,136
2022-12-21	25.700	26.000	25.520	25.940	23.084	4,457,935
2022-12-20	26.260	26.430	25.400	25.700	22.870	10,143,184
2022-12-19	26.770	27.200	26.290	26.430	23.520	8,333,526
2022-12-16	25.970	27.270	25.800	26.780	23.831	11,272,291
2022-12-15	26.450	26.600	25.580	25.760	22.923	7,343,742
2022-12-14	26.480	26.740	26.290	26.420	23.511	4,524,494
2022-12-13	26.230	26.920	26.200	26.690	23.751	5,933,332
2022-12-12	27.500	27.600	26.370	26.500	23.582	12,829,282
2022-12-09	26.780	27.870	26.310	27.530	24.499	21,132,144
2022-12-08	26.630	26.870	26.360	26.710	23.769	5,768,107
2022-12-07	27.000	27.480	26.420	26.610	23.680	6,708,004
2022-12-06	27.190	27.530	26.870	27.270	24.267	5,871,553
2022-12-05	26.220	27.550	26.220	27.220	24.223	13,229,916
2022-12-02	26.300	26.320	25.600	26.110	23.235	7,155,429
2022-12-01	26.540	27.040	26.240	26.380	23.475	7,698,457
2022-11-30	27.080	27.080	26.030	26.240	23.351	11,850,937
2022-11-29	26.770	27.800	26.090	27.130	24.143	22,715,350
2022-11-28	25.560	25.850	25.020	25.600	22.781	7,980,749
2022-11-25	25.390	26.720	25.200	26.350	23.449	12,681,738
2022-11-24	25.810	26.260	25.180	25.390	22.594	6,380,691
2022-11-23	25.230	25.620	25.190	25.360	22.568	4,437,355
2022-11-22	25.560	25.980	25.120	25.300	22.514	4,676,559
2022-11-21	25.700	25.700	25.020	25.450	22.648	5,530,465
2022-11-18	26.250	26.390	25.900	25.900	23.048	5,655,602
2022-11-17	26.100	26.420	25.680	26.320	23.422	6,380,175
2022-11-16	26.400	26.460	25.990	26.120	23.244	6,840,891
2022-11-15	25.570	27.080	25.550	26.460	23.546	18,889,350
2022-11-14	25.990	27.080	25.570	25.680	22.852	40,097,710
2022-11-11	23.120	24.850	23.120	24.650	21.936	24,964,896
2022-11-10	22.560	22.880	22.340	22.600	20.111	4,701,283
2022-11-09	22.560	23.400	22.560	22.790	20.281	8,385,037
2022-11-08	22.610	22.900	22.320	22.530	20.049	4,718,321
2022-11-07	22.600	22.880	22.430	22.700	20.200	6,706,403

← NewerPage 16 of 21 · 1,219 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.