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
2026-04-23	25.300	25.430	24.430	24.880	24.070	14,465,109
2026-04-22	25.400	25.480	25.040	25.310	24.486	12,994,583
2026-04-21	25.550	25.730	25.340	25.540	24.709	9,607,871
2026-04-20	25.510	25.980	25.430	25.680	24.844	12,897,111
2026-04-17	25.680	26.000	25.150	25.670	24.835	16,144,985
2026-04-16	25.640	25.810	25.510	25.570	24.738	11,131,977
2026-04-15	25.570	26.000	25.500	25.630	24.796	15,194,083
2026-04-14	25.520	25.660	24.930	25.500	24.670	20,656,620
2026-04-13	25.500	25.800	24.780	25.560	24.728	17,171,217
2026-04-10	25.880	25.980	25.420	25.640	24.806	18,308,962
2026-04-09	26.020	26.400	25.470	25.860	25.019	17,020,228
2026-04-08	26.480	26.500	26.040	26.220	25.367	13,852,241
2026-04-07	25.760	26.470	25.700	26.060	25.212	9,050,973
2026-04-03	26.110	26.170	25.550	25.750	24.912	10,836,338
2026-04-02	25.950	26.360	25.740	26.170	25.318	9,335,256
2026-04-01	26.460	26.640	25.940	26.040	25.193	10,451,550
2026-03-31	25.970	26.680	25.850	26.080	25.231	16,108,798
2026-03-30	24.570	26.190	24.570	26.020	25.173	18,625,693
2026-03-27	25.150	25.720	24.870	24.940	24.128	12,564,217
2026-03-26	25.010	25.640	24.840	25.180	24.361	15,801,868
2026-03-25	25.450	25.800	25.110	25.480	24.651	10,896,827
2026-03-24	24.800	25.530	24.430	25.330	24.506	15,388,323
2026-03-23	25.000	25.000	24.130	24.500	23.703	16,247,657
2026-03-20	25.860	26.020	25.380	25.450	24.622	14,481,406
2026-03-19	26.420	26.720	25.700	25.800	24.960	12,638,838
2026-03-18	26.540	26.770	26.080	26.630	25.763	12,020,204
2026-03-17	26.330	27.280	26.330	26.530	25.667	17,887,760
2026-03-16	26.060	26.680	25.980	26.180	25.328	15,432,609
2026-03-13	26.830	26.890	25.990	26.080	25.231	17,943,629
2026-03-12	27.000	27.070	26.080	26.200	25.347	25,090,600
2026-03-11	27.570	27.750	26.750	27.180	26.296	18,495,198
2026-03-10	27.240	27.630	27.140	27.580	26.683	11,950,413
2026-03-09	27.300	27.680	26.660	27.080	26.199	24,488,838
2026-03-06	28.000	28.170	27.620	27.770	26.866	20,052,800
2026-03-05	29.000	29.270	28.000	28.090	27.176	19,042,204
2026-03-04	28.560	29.180	28.410	28.660	27.727	17,303,568
2026-03-03	29.820	29.820	28.820	29.000	28.056	28,757,424
2026-03-02	27.580	29.740	27.570	29.480	28.521	39,010,629
2026-02-27	28.250	28.410	27.770	27.990	27.079	11,360,330
2026-02-26	28.650	28.650	27.900	28.250	27.331	17,026,077
2026-02-25	27.620	29.150	27.600	28.680	27.747	30,250,592
2026-02-24	27.340	27.780	26.950	27.560	26.663	18,308,321
2026-02-13	28.140	28.350	27.010	27.050	26.170	22,487,263
2026-02-12	28.630	28.960	28.020	28.150	27.234	18,310,999
2026-02-11	28.220	29.100	28.120	28.780	27.844	19,245,496
2026-02-10	28.690	28.730	27.760	28.240	27.321	20,318,355
2026-02-09	28.790	28.900	28.280	28.650	27.718	18,997,163
2026-02-06	29.170	29.430	28.520	28.600	27.669	23,479,856
2026-02-05	29.540	29.800	28.960	29.280	28.327	24,088,958
2026-02-04	28.010	29.700	27.920	29.550	28.588	52,607,847
2026-02-03	27.200	28.160	27.000	27.980	27.070	33,649,035
2026-02-02	27.620	27.690	26.770	26.900	26.025	33,413,486
2026-01-30	28.500	28.880	27.650	27.900	26.992	26,144,005
2026-01-29	27.320	28.800	27.270	28.540	27.611	60,534,599
2026-01-28	27.530	28.000	26.930	27.440	26.547	32,567,435
2026-01-27	27.700	28.380	27.470	27.550	26.654	30,834,798
2026-01-26	27.500	28.360	27.400	27.630	26.731	33,976,284
2026-01-23	27.870	28.250	27.380	27.450	26.557	27,524,693
2026-01-22	26.700	28.300	26.470	28.000	27.089	59,662,700
2026-01-21	26.830	26.930	26.310	26.670	25.802	20,320,643

← NewerPage 3 of 5 · 243 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.