Beijing New Building Materials Public Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.950 | 27.300 | 26.400 | 26.760 | 23.299 | 8,930,794 |
| 2021-11-08 | 26.730 | 27.030 | 26.360 | 26.690 | 23.238 | 7,869,332 |
| 2021-11-05 | 27.330 | 27.350 | 26.700 | 26.790 | 23.325 | 9,066,276 |
| 2021-11-04 | 27.320 | 27.640 | 26.990 | 27.420 | 23.874 | 10,192,474 |
| 2021-11-03 | 27.040 | 27.480 | 26.960 | 27.320 | 23.787 | 8,137,339 |
| 2021-11-02 | 28.150 | 28.150 | 26.600 | 27.200 | 23.682 | 20,411,081 |
| 2021-11-01 | 28.020 | 28.600 | 27.600 | 27.990 | 24.370 | 12,229,750 |
| 2021-10-29 | 28.150 | 28.500 | 27.510 | 28.240 | 24.588 | 14,595,551 |
| 2021-10-28 | 28.300 | 28.660 | 27.740 | 28.070 | 24.440 | 17,121,927 |
| 2021-10-27 | 29.030 | 29.150 | 28.050 | 28.290 | 24.631 | 30,877,876 |
| 2021-10-26 | 30.740 | 30.840 | 30.380 | 30.510 | 26.564 | 12,556,950 |
| 2021-10-25 | 32.050 | 32.800 | 30.480 | 30.830 | 26.843 | 23,002,355 |
| 2021-10-22 | 30.600 | 33.260 | 30.600 | 32.420 | 28.227 | 25,975,193 |
| 2021-10-21 | 30.000 | 31.160 | 29.880 | 30.540 | 26.590 | 18,478,053 |
| 2021-10-20 | 32.130 | 32.200 | 29.850 | 29.910 | 26.042 | 26,129,767 |
| 2021-10-19 | 32.460 | 32.890 | 32.070 | 32.130 | 27.975 | 8,085,681 |
| 2021-10-18 | 33.090 | 33.100 | 32.170 | 32.480 | 28.280 | 6,221,972 |
| 2021-10-15 | 32.590 | 33.300 | 31.900 | 32.900 | 28.645 | 6,553,758 |
| 2021-10-14 | 33.130 | 33.560 | 33.000 | 33.050 | 28.776 | 5,601,324 |
← NewerPage 21 of 21 · 1,219 trading days
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.