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
2022-11-04	21.940	22.750	21.940	22.680	20.183	8,999,448
2022-11-03	22.190	22.250	21.740	21.910	19.497	6,097,900
2022-11-02	21.770	22.300	21.590	22.060	19.631	10,014,516
2022-11-01	19.920	21.650	19.880	21.580	19.204	19,698,850
2022-10-31	20.480	20.760	19.750	19.830	17.646	21,050,829
2022-10-28	22.000	22.000	21.100	21.100	18.777	11,081,760
2022-10-27	22.000	22.350	21.910	22.110	19.675	6,943,385
2022-10-26	21.900	22.400	21.800	22.300	19.844	11,188,871
2022-10-25	21.280	22.450	21.150	22.060	19.631	13,291,625
2022-10-24	22.940	22.940	21.350	21.430	19.070	17,874,993
2022-10-21	23.180	23.520	22.910	23.110	20.565	6,735,692
2022-10-20	23.290	23.660	23.020	23.220	20.663	4,911,375
2022-10-19	23.940	24.120	23.380	23.400	20.823	6,407,544
2022-10-18	24.610	24.760	23.940	24.130	21.473	6,339,278
2022-10-17	24.100	24.640	23.910	24.500	21.802	6,575,978
2022-10-14	23.740	24.380	23.650	24.180	21.517	10,572,404
2022-10-13	23.710	23.890	23.470	23.590	20.992	5,791,404
2022-10-12	23.010	23.770	22.820	23.760	21.144	7,054,319
2022-10-11	23.180	23.480	22.830	23.110	20.565	7,859,601
2022-10-10	24.250	24.350	23.200	23.400	20.823	8,578,630
2022-09-30	23.860	24.340	23.560	24.050	21.402	8,414,282
2022-09-29	24.340	24.380	23.650	23.770	21.153	7,210,184
2022-09-28	24.240	24.590	23.900	23.920	21.286	7,613,659
2022-09-27	23.620	24.430	23.450	24.350	21.669	11,954,542
2022-09-26	23.750	24.340	23.510	23.660	21.055	10,082,528
2022-09-23	24.600	25.030	23.770	24.000	21.357	13,011,742
2022-09-22	25.450	25.450	24.650	24.850	22.114	9,670,146
2022-09-21	25.500	25.500	24.650	25.300	22.514	11,073,497
2022-09-20	26.460	26.650	25.430	25.750	22.915	14,582,882
2022-09-19	26.700	26.820	25.700	26.510	23.591	8,892,541
2022-09-16	27.820	27.990	26.850	26.930	23.965	13,417,294
2022-09-15	27.620	28.300	27.530	27.980	24.899	16,545,792
2022-09-14	27.200	28.110	26.950	27.570	24.534	12,973,298
2022-09-13	27.600	27.880	27.040	27.560	24.525	10,718,196
2022-09-09	25.710	27.770	25.700	27.600	24.561	28,957,983
2022-09-08	25.800	26.090	25.680	25.800	22.959	5,813,557
2022-09-07	26.360	26.360	25.760	25.820	22.977	10,032,904
2022-09-06	26.500	26.750	26.090	26.460	23.546	6,313,359
2022-09-05	26.600	26.820	26.220	26.390	23.484	5,802,677
2022-09-02	27.220	27.220	26.500	26.720	23.778	8,528,326
2022-09-01	26.480	27.580	26.160	27.030	24.054	21,215,244
2022-08-31	25.630	26.580	25.510	26.290	23.395	12,944,638
2022-08-30	25.800	26.450	25.500	25.670	22.843	9,356,681
2022-08-29	25.760	25.800	25.280	25.770	22.932	7,586,978
2022-08-26	26.010	26.370	25.860	26.050	23.182	5,728,455
2022-08-25	25.820	26.250	25.680	26.180	23.297	7,324,262
2022-08-24	26.190	26.300	25.590	25.740	22.906	10,632,203
2022-08-23	27.300	27.350	26.000	26.180	23.297	23,373,035
2022-08-22	27.060	27.560	26.850	27.370	24.356	13,063,916
2022-08-19	26.880	27.350	26.780	27.070	24.089	8,059,495
2022-08-18	27.200	27.210	26.810	26.870	23.911	7,651,545
2022-08-17	27.050	27.650	26.640	27.230	24.232	13,090,585
2022-08-16	26.900	27.450	26.900	27.050	24.071	9,919,093
2022-08-15	27.400	27.430	26.710	26.890	23.929	12,999,818
2022-08-12	27.230	27.770	27.020	27.540	24.507	8,392,671
2022-08-11	27.000	27.300	26.840	27.230	24.232	7,239,123
2022-08-10	27.050	27.200	26.620	26.770	23.822	5,997,781
2022-08-09	27.180	27.250	26.930	27.030	24.054	7,132,309
2022-08-08	27.360	28.080	27.000	27.230	24.232	8,926,936
2022-08-05	27.330	27.450	26.770	27.400	24.383	6,539,309

← NewerPage 17 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.