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
2022-02-09	34.620	35.170	33.650	34.350	29.908	11,105,745
2022-02-08	34.300	34.450	33.500	34.410	29.960	8,839,399
2022-02-07	32.700	34.410	32.700	34.370	29.925	10,719,145
2022-01-28	33.070	33.390	32.080	32.350	28.166	8,013,548
2022-01-27	33.500	33.890	32.730	32.910	28.654	7,005,771
2022-01-26	33.000	34.400	33.000	33.600	29.255	10,193,772
2022-01-25	34.000	34.850	32.980	33.040	28.767	11,189,157
2022-01-24	35.110	35.240	33.810	34.000	29.603	10,942,047
2022-01-21	35.400	36.080	34.790	34.980	30.456	8,121,901
2022-01-20	37.000	37.130	35.200	35.550	30.952	16,637,176
2022-01-19	35.340	37.200	34.990	36.510	31.788	27,838,996
2022-01-18	33.750	35.300	33.300	34.590	30.117	14,019,411
2022-01-17	34.000	34.340	33.090	33.700	29.342	11,834,209
2022-01-14	34.130	35.350	33.830	34.400	29.951	15,036,893
2022-01-13	35.700	36.290	34.070	34.140	29.725	15,993,611
2022-01-12	36.500	36.690	35.300	36.540	31.814	15,841,719
2022-01-11	37.380	38.200	36.420	37.000	32.215	15,915,014
2022-01-10	37.510	37.890	36.440	37.520	32.668	12,647,311
2022-01-07	35.610	37.680	35.460	37.460	32.615	22,799,091
2022-01-06	34.400	36.250	34.020	35.460	30.874	13,787,134
2022-01-05	34.830	35.890	34.150	34.770	30.273	15,692,365
2022-01-04	35.300	35.850	33.880	34.980	30.456	16,660,289
2021-12-31	34.630	35.970	34.450	35.830	31.196	10,833,140
2021-12-30	34.660	35.520	34.240	34.860	30.352	10,356,407
2021-12-29	35.100	35.370	34.010	34.680	30.195	12,294,802
2021-12-28	36.400	36.850	34.600	34.740	30.247	19,350,765
2021-12-27	35.130	37.450	34.800	36.400	31.693	21,938,689
2021-12-24	34.760	35.440	34.000	34.950	30.430	13,816,995
2021-12-23	33.750	35.280	33.680	35.000	30.474	20,866,924
2021-12-22	32.630	34.700	32.110	34.350	29.908	28,956,574
2021-12-21	31.900	33.180	31.800	32.780	28.541	18,690,865
2021-12-20	31.660	32.150	31.300	31.450	27.383	13,630,885
2021-12-17	31.350	31.870	31.070	31.360	27.304	13,497,394
2021-12-16	30.730	31.830	30.710	31.510	27.435	15,311,123
2021-12-15	32.170	32.280	30.890	31.090	27.069	25,946,126
2021-12-14	32.800	33.280	31.750	31.900	27.775	32,038,032
2021-12-13	30.660	33.440	30.650	33.120	28.837	53,551,429
2021-12-10	30.800	30.910	30.000	30.400	26.469	21,727,914
2021-12-09	29.480	31.250	29.300	30.980	26.973	28,823,203
2021-12-08	29.950	30.420	29.330	29.520	25.702	23,185,022
2021-12-07	29.500	30.670	29.500	29.960	26.085	33,302,465
2021-12-06	28.600	29.750	28.450	28.890	25.154	25,415,735
2021-12-03	27.560	28.520	27.110	28.490	24.806	17,676,449
2021-12-02	26.740	27.890	26.620	27.680	24.100	14,811,965
2021-12-01	26.490	26.900	26.350	26.750	23.291	7,567,926
2021-11-30	26.940	27.470	26.510	26.650	23.203	10,080,968
2021-11-29	27.300	27.560	26.810	26.940	23.456	8,904,029
2021-11-26	28.000	28.100	27.690	27.720	24.135	7,590,117
2021-11-25	28.340	28.690	28.070	28.110	24.475	8,359,629
2021-11-24	28.100	28.560	27.790	28.330	24.666	11,222,975
2021-11-23	27.930	28.360	27.830	28.080	24.449	7,663,769
2021-11-22	27.820	28.240	27.640	28.110	24.475	10,775,766
2021-11-19	27.050	28.160	27.000	28.060	24.431	11,048,138
2021-11-18	27.980	27.980	27.110	27.240	23.717	10,078,815
2021-11-17	28.200	28.390	27.750	27.810	24.213	9,973,991
2021-11-16	28.530	28.970	28.210	28.410	24.736	11,522,037
2021-11-15	27.770	28.540	27.700	28.520	24.832	13,463,245
2021-11-12	28.490	28.510	27.620	27.770	24.179	16,006,796
2021-11-11	27.010	28.900	26.880	28.770	25.049	33,649,903
2021-11-10	26.630	26.630	25.640	26.580	23.143	14,229,652

← NewerPage 20 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.