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
2022-05-11	30.590	30.880	30.000	30.170	26.268	9,613,634
2022-05-10	29.110	30.620	28.980	30.600	26.643	8,824,973
2022-05-09	30.000	30.730	29.430	29.840	25.981	5,538,664
2022-05-06	30.000	30.410	29.800	29.960	26.085	8,077,719
2022-05-05	30.010	31.090	29.270	30.660	26.695	13,888,441
2022-04-29	28.660	29.510	27.700	29.030	25.276	18,445,752
2022-04-28	28.400	28.760	27.800	28.390	24.718	11,291,016
2022-04-27	28.130	29.290	28.010	28.630	24.927	13,247,624
2022-04-26	27.800	28.690	27.300	27.970	24.353	11,160,331
2022-04-25	27.880	28.900	27.550	27.550	23.987	8,610,126
2022-04-22	28.150	28.940	27.510	28.620	24.919	9,432,097
2022-04-21	28.880	29.210	28.290	28.350	24.684	9,778,091
2022-04-20	30.310	30.510	29.100	29.290	25.502	10,651,477
2022-04-19	30.490	30.760	29.890	30.110	26.216	9,494,215
2022-04-18	31.080	31.160	30.360	30.500	26.556	9,850,646
2022-04-15	32.280	33.190	31.210	31.390	27.330	10,621,495
2022-04-14	32.000	32.690	31.370	32.270	28.097	8,762,034
2022-04-13	31.830	32.200	30.800	32.030	27.888	10,753,782
2022-04-12	31.700	32.480	31.120	32.050	27.905	11,453,596
2022-04-11	31.890	32.480	31.540	32.000	27.862	15,601,914
2022-04-08	31.010	32.050	30.650	31.790	27.679	13,291,358
2022-04-07	32.000	32.720	31.110	31.130	27.104	15,995,405
2022-04-06	31.350	32.300	31.010	32.270	28.097	19,779,874
2022-04-01	29.810	31.350	29.600	31.210	27.174	16,645,169
2022-03-31	29.940	30.950	29.580	30.310	26.390	19,880,850
2022-03-30	27.910	29.910	27.900	29.880	26.016	19,578,712
2022-03-29	28.390	28.400	27.550	27.640	24.065	5,522,200
2022-03-28	28.300	28.490	27.500	28.250	24.597	6,096,912
2022-03-25	28.580	28.730	27.920	28.490	24.806	9,525,923
2022-03-24	29.000	29.000	28.260	28.330	24.666	8,671,658
2022-03-23	29.380	29.520	28.610	29.100	25.337	10,104,968
2022-03-22	28.810	29.590	28.530	29.380	25.580	9,839,354
2022-03-21	29.050	29.500	28.750	29.140	25.371	8,072,230
2022-03-18	28.180	29.170	27.910	29.050	25.293	10,429,620
2022-03-17	27.910	28.960	27.620	28.320	24.658	14,039,155
2022-03-16	26.290	27.200	25.130	26.800	23.334	12,308,473
2022-03-15	27.400	27.450	25.730	25.740	22.411	12,362,462
2022-03-14	28.900	28.900	27.520	27.550	23.987	7,674,383
2022-03-11	28.440	29.080	28.030	29.030	25.276	6,711,230
2022-03-10	28.620	29.200	28.500	29.020	25.267	10,131,521
2022-03-09	28.780	29.150	26.500	27.950	24.335	14,796,483
2022-03-08	30.000	30.500	28.740	28.760	25.041	13,782,658
2022-03-07	29.880	30.660	29.520	30.190	26.286	10,039,825
2022-03-04	30.310	30.650	29.880	30.200	26.294	9,925,350
2022-03-03	30.060	30.740	29.380	30.710	26.738	15,937,147
2022-03-02	29.990	30.250	29.710	29.870	26.007	7,175,383
2022-03-01	29.910	30.470	29.750	30.320	26.399	9,428,869
2022-02-28	30.270	30.480	29.710	29.860	25.998	11,069,937
2022-02-25	30.650	31.220	30.150	30.360	26.434	7,768,371
2022-02-24	31.830	31.840	29.880	30.420	26.486	21,289,979
2022-02-23	32.290	32.650	31.520	31.870	27.748	12,595,208
2022-02-22	32.750	32.800	31.790	32.290	28.114	11,311,545
2022-02-21	34.120	34.300	32.880	33.220	28.924	14,748,478
2022-02-18	34.000	34.770	33.840	34.370	29.925	9,766,814
2022-02-17	35.040	35.120	33.480	34.560	30.091	11,797,310
2022-02-16	33.680	35.200	33.420	34.750	30.256	13,097,094
2022-02-15	33.330	34.190	32.840	33.570	29.229	10,973,747
2022-02-14	35.540	35.700	33.180	33.610	29.263	15,085,877
2022-02-11	34.400	36.510	34.210	35.900	31.257	19,507,929
2022-02-10	34.050	34.670	33.420	34.480	30.021	10,237,207

← NewerPage 19 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.