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
2022-08-04	27.090	27.140	26.480	26.910	23.947	6,980,544
2022-08-03	27.640	28.130	26.790	26.800	23.849	11,956,176
2022-08-02	28.000	28.000	27.120	27.490	24.463	9,913,091
2022-08-01	28.760	28.760	28.040	28.310	25.193	9,887,710
2022-07-29	29.480	29.800	28.600	28.760	25.593	11,582,266
2022-07-28	29.590	29.970	29.270	29.690	26.421	6,917,821
2022-07-27	30.130	30.130	29.320	29.460	26.216	7,852,536
2022-07-26	29.150	30.300	28.920	30.070	26.759	11,821,716
2022-07-25	29.140	29.720	29.020	29.150	25.940	9,492,043
2022-07-22	29.520	29.530	28.560	28.940	25.753	12,460,510
2022-07-21	29.700	29.760	29.220	29.360	26.127	7,402,238
2022-07-20	29.890	30.030	29.600	29.800	26.519	7,496,353
2022-07-19	30.130	30.130	29.400	29.650	26.385	8,429,952
2022-07-18	29.960	30.430	29.540	30.130	26.812	9,256,303
2022-07-15	31.020	31.020	29.600	29.750	26.474	16,366,438
2022-07-14	32.450	32.450	31.010	31.210	27.773	13,477,824
2022-07-13	32.100	33.330	31.710	32.500	28.921	11,242,756
2022-07-12	32.270	32.270	31.300	31.960	28.441	8,938,291
2022-07-11	32.450	32.450	31.210	31.470	28.005	10,140,145
2022-07-08	32.740	33.090	32.320	32.470	28.895	5,238,542
2022-07-07	32.800	32.970	32.240	32.400	28.832	6,021,208
2022-07-06	33.950	33.980	32.690	32.960	29.331	8,983,039
2022-07-05	34.900	35.430	33.320	33.720	30.007	19,381,406
2022-07-04	34.620	35.200	34.340	34.900	31.057	9,210,618
2022-07-01	34.620	35.800	34.320	34.630	30.817	12,830,149
2022-06-30	33.540	34.790	33.150	34.620	30.808	15,372,720
2022-06-29	32.540	34.310	32.500	33.490	29.802	15,054,376
2022-06-28	32.880	32.990	32.310	32.570	28.984	7,708,636
2022-06-27	32.750	33.430	32.410	32.970	29.340	15,156,104
2022-06-24	32.100	32.490	31.900	32.400	28.832	10,226,761
2022-06-23	31.160	32.550	31.130	32.180	28.637	12,057,708
2022-06-22	31.960	32.000	31.150	31.190	27.756	8,327,678
2022-06-21	31.620	32.520	31.430	31.900	28.387	19,790,295
2022-06-20	29.620	32.210	29.610	31.600	28.120	30,892,241
2022-06-17	29.020	29.450	28.570	29.280	26.056	10,124,693
2022-06-16	29.800	30.100	29.310	29.380	26.145	7,871,615
2022-06-15	28.680	30.600	28.640	30.020	26.714	20,523,102
2022-06-14	28.180	28.680	27.880	28.630	25.477	8,026,544
2022-06-13	29.360	29.470	28.290	28.630	25.477	14,845,932
2022-06-10	29.250	29.890	28.870	29.800	26.519	9,274,385
2022-06-09	29.950	29.950	29.220	29.350	26.118	5,682,821
2022-06-08	30.650	30.820	29.960	30.340	26.416	7,220,843
2022-06-07	30.380	30.860	30.120	30.650	26.686	7,771,788
2022-06-06	30.760	30.880	29.920	30.370	26.442	10,023,003
2022-06-02	30.800	30.800	30.120	30.560	26.608	8,680,602
2022-06-01	29.070	31.230	29.000	30.860	26.869	19,039,537
2022-05-31	28.450	29.070	28.300	28.900	25.162	8,993,103
2022-05-30	28.700	29.050	28.340	28.500	24.814	6,476,485
2022-05-27	29.000	29.150	28.100	28.720	25.006	12,585,653
2022-05-26	29.100	29.380	28.700	29.000	25.250	5,239,366
2022-05-25	28.900	29.100	28.710	28.880	25.145	4,577,804
2022-05-24	30.050	30.090	28.830	28.900	25.162	7,716,552
2022-05-23	30.400	30.560	29.890	30.090	26.199	5,572,034
2022-05-20	29.750	30.460	29.470	30.400	26.469	7,386,975
2022-05-19	28.660	29.740	28.410	29.680	25.842	10,198,469
2022-05-18	30.050	30.100	28.810	28.810	25.084	12,524,831
2022-05-17	30.100	30.290	29.520	30.200	26.294	5,416,327
2022-05-16	31.310	31.310	29.900	30.070	26.181	11,487,337
2022-05-13	29.840	30.340	29.700	30.150	26.251	5,604,927
2022-05-12	30.000	30.430	29.550	29.840	25.981	5,320,737

← NewerPage 18 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.