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
2025-07-24	27.340	27.670	27.030	27.380	26.489	22,125,882
2025-07-23	28.490	28.600	27.410	27.420	26.528	28,630,177
2025-07-22	27.050	28.080	26.580	28.050	27.137	38,725,103
2025-07-21	25.990	26.960	25.970	26.920	26.044	31,211,858
2025-07-18	25.950	26.000	25.680	25.750	24.912	14,131,805
2025-07-17	26.000	26.120	25.850	25.950	25.106	7,266,701
2025-07-16	25.800	26.100	25.680	26.000	25.154	9,988,525
2025-07-15	26.460	26.850	25.650	25.770	24.931	22,550,080
2025-07-14	26.500	26.940	26.410	26.510	25.647	11,597,933
2025-07-11	26.300	26.660	26.030	26.500	25.638	19,204,891
2025-07-10	26.720	26.800	26.050	26.150	25.299	19,144,615
2025-07-09	26.900	27.270	26.710	26.800	25.928	9,208,322
2025-07-08	26.850	27.400	26.850	26.880	26.005	11,192,436
2025-07-07	26.860	27.180	26.800	26.830	25.957	6,457,920
2025-07-04	26.710	26.930	26.590	26.870	25.996	6,455,351
2025-07-03	26.490	26.980	26.490	26.720	25.851	9,412,480
2025-07-02	26.520	26.520	26.310	26.390	25.531	4,242,567
2025-07-01	26.420	26.540	26.290	26.460	25.599	5,771,918
2025-06-30	26.500	26.660	26.190	26.480	25.618	10,992,793
2025-06-27	26.550	26.630	26.400	26.500	25.638	5,453,652
2025-06-26	26.530	26.850	26.400	26.550	25.686	9,053,554
2025-06-25	26.160	26.560	25.980	26.550	25.686	10,377,456
2025-06-24	25.820	26.160	25.760	26.130	25.280	8,995,242
2025-06-23	25.810	25.900	25.430	25.770	24.931	8,316,568
2025-06-20	25.980	26.290	25.780	25.940	25.096	10,046,739
2025-06-19	26.000	26.180	25.760	25.820	24.980	7,456,669
2025-06-18	26.390	26.390	25.920	26.040	25.193	9,563,236
2025-06-17	26.590	26.670	26.300	26.390	25.531	8,653,882
2025-06-16	27.020	27.160	26.520	26.570	25.705	12,470,896
2025-06-13	27.680	27.680	26.920	27.080	26.199	10,783,673
2025-06-12	28.430	28.600	28.300	28.500	26.736	6,992,338
2025-06-11	28.240	28.600	28.220	28.380	26.623	8,387,702
2025-06-10	28.150	28.560	28.080	28.230	26.482	10,405,493
2025-06-09	28.270	28.310	28.150	28.240	26.492	6,115,577
2025-06-06	28.170	28.290	28.050	28.190	26.445	6,345,572
2025-06-05	28.480	28.510	28.030	28.090	26.351	10,361,989
2025-06-04	28.020	28.570	28.020	28.460	26.698	10,278,272
2025-06-03	28.510	28.650	27.810	28.000	26.267	19,021,803
2025-05-30	28.540	28.840	28.350	28.670	26.895	7,219,822
2025-05-29	28.430	28.620	28.300	28.580	26.811	5,876,961
2025-05-28	28.390	28.550	28.210	28.430	26.670	4,299,217
2025-05-27	28.480	28.920	28.310	28.340	26.586	8,029,175
2025-05-26	28.470	28.630	28.340	28.500	26.736	4,318,600
2025-05-23	28.590	28.660	28.420	28.420	26.661	5,445,000
2025-05-22	29.010	29.040	28.530	28.600	26.830	9,178,142
2025-05-21	29.070	29.160	28.840	29.100	27.299	5,707,346
2025-05-20	29.350	29.440	28.970	29.070	27.270	8,374,358
2025-05-19	29.310	29.730	29.230	29.360	27.543	5,220,430
2025-05-16	28.880	29.920	28.880	29.350	27.533	9,970,312
2025-05-15	29.100	29.250	28.810	28.830	27.045	6,015,778
2025-05-14	29.390	29.390	29.130	29.210	27.402	7,299,945
2025-05-13	29.360	29.700	29.200	29.360	27.543	6,802,875
2025-05-12	29.660	30.040	29.070	29.240	27.430	12,501,662
2025-05-09	29.300	29.690	29.140	29.480	27.655	10,341,676
2025-05-08	29.090	29.460	28.650	29.360	27.543	13,956,599
2025-05-07	28.980	30.120	28.930	29.060	27.261	24,772,178
2025-05-06	28.200	28.400	28.000	28.390	26.633	14,310,222
2025-04-30	28.450	28.470	27.990	28.020	26.285	12,360,272
2025-04-29	28.600	28.760	28.360	28.380	26.623	6,723,532
2025-04-28	29.540	29.580	28.500	28.640	26.867	14,125,351

← NewerPage 6 of 21 · 1,218 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.