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
2025-10-27	23.230	23.830	23.090	23.650	22.880	25,094,334
2025-10-24	23.780	23.820	23.420	23.440	22.677	17,934,902
2025-10-23	23.780	24.000	23.510	23.770	22.997	20,679,362
2025-10-22	23.880	24.070	23.740	23.820	23.045	11,221,108
2025-10-21	23.890	23.990	23.710	23.850	23.074	9,254,437
2025-10-20	24.080	24.150	23.620	23.870	23.093	11,496,283
2025-10-17	24.620	24.710	23.920	23.990	23.209	12,205,617
2025-10-16	24.770	25.060	24.660	24.700	23.896	11,706,890
2025-10-15	24.470	25.050	24.350	24.700	23.896	19,002,098
2025-10-14	24.260	24.650	24.210	24.410	23.616	14,747,300
2025-10-13	24.050	24.400	23.960	24.200	23.413	13,098,379
2025-10-10	23.910	24.590	23.850	24.580	23.780	24,073,637
2025-10-09	23.700	23.990	23.380	23.950	23.171	18,892,049
2025-09-30	24.090	24.160	23.660	23.660	22.890	17,355,093
2025-09-29	24.100	24.230	23.780	24.080	23.296	12,313,963
2025-09-26	24.180	24.180	23.880	24.100	23.316	10,758,890
2025-09-25	24.350	24.440	24.140	24.210	23.422	8,648,069
2025-09-24	24.100	24.300	24.000	24.200	23.413	10,921,098
2025-09-23	24.280	24.340	23.740	24.100	23.316	17,537,496
2025-09-22	24.800	24.860	24.270	24.350	23.558	13,607,950
2025-09-19	24.800	24.970	24.710	24.780	23.974	10,302,862
2025-09-18	25.280	25.280	24.770	24.850	24.041	15,009,662
2025-09-17	25.170	25.360	25.010	25.290	24.467	10,953,458
2025-09-16	25.280	25.360	25.010	25.160	24.341	10,742,839
2025-09-15	25.310	25.400	25.250	25.280	24.457	7,377,369
2025-09-12	25.700	25.720	25.270	25.310	24.486	16,234,303
2025-09-11	25.440	25.710	25.380	25.700	24.864	9,965,896
2025-09-10	25.990	26.000	25.490	25.500	24.670	12,837,422
2025-09-09	25.830	26.040	25.710	25.950	25.106	13,686,468
2025-09-08	25.540	25.930	25.400	25.890	25.048	14,846,708
2025-09-05	25.450	25.560	25.350	25.550	24.719	12,893,033
2025-09-04	25.720	25.770	25.260	25.500	24.670	18,265,035
2025-09-03	25.860	25.970	25.650	25.720	24.883	13,357,573
2025-09-02	26.300	26.370	25.700	25.840	24.999	28,826,426
2025-09-01	26.690	26.690	26.170	26.270	25.415	17,795,747
2025-08-29	26.660	27.310	26.530	26.700	25.831	18,354,298
2025-08-28	26.480	26.640	25.940	26.380	25.522	15,314,423
2025-08-27	27.200	27.250	26.460	26.480	25.618	22,512,393
2025-08-26	27.060	27.380	26.890	27.260	26.373	22,424,574
2025-08-25	26.700	27.150	26.610	27.020	26.141	29,151,025
2025-08-22	26.500	26.650	26.350	26.600	25.734	15,624,535
2025-08-21	26.400	26.900	26.330	26.500	25.638	23,394,969
2025-08-20	26.630	26.630	26.220	26.320	25.464	16,881,133
2025-08-19	26.610	26.780	26.270	26.680	25.812	23,606,662
2025-08-18	26.950	27.020	26.650	26.810	25.938	16,738,082
2025-08-15	26.510	27.130	26.410	26.880	26.005	18,810,232
2025-08-14	26.750	27.060	26.510	26.510	25.647	15,885,964
2025-08-13	26.840	26.900	26.560	26.730	25.860	15,430,305
2025-08-12	26.740	26.860	26.600	26.840	25.967	10,512,355
2025-08-11	26.390	26.980	26.390	26.790	25.918	18,877,851
2025-08-08	26.220	26.550	26.160	26.330	25.473	11,042,365
2025-08-07	26.450	26.530	26.150	26.220	25.367	10,886,658
2025-08-06	26.160	26.550	26.000	26.400	25.541	18,614,399
2025-08-05	26.110	26.300	26.010	26.080	25.231	14,324,246
2025-08-04	26.030	26.130	25.900	26.080	25.231	9,629,073
2025-08-01	26.120	26.200	25.870	26.100	25.251	10,114,612
2025-07-31	26.590	26.670	26.010	26.090	25.241	21,955,465
2025-07-30	26.600	27.030	26.120	26.680	25.812	20,111,908
2025-07-29	26.640	26.990	26.350	26.650	25.783	16,994,400
2025-07-28	26.960	27.000	26.470	26.590	25.725	15,479,655

← NewerPage 5 of 21 · 1,213 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.