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
2025-04-28	29.540	29.580	28.500	28.640	26.867	14,125,351
2025-04-25	29.740	29.990	28.820	29.530	27.702	15,055,036
2025-04-24	29.630	30.100	29.590	30.000	28.143	6,995,746
2025-04-23	29.960	30.150	29.650	29.650	27.815	7,911,918
2025-04-22	29.500	30.060	29.360	29.960	28.105	8,497,169
2025-04-21	29.940	30.140	29.510	29.560	27.730	7,044,645
2025-04-18	29.880	30.150	29.680	30.000	28.143	6,231,802
2025-04-17	29.000	30.300	28.830	30.080	28.218	17,946,904
2025-04-16	28.910	29.200	28.670	29.130	27.327	8,612,561
2025-04-15	29.020	29.190	28.510	29.000	27.205	8,656,552
2025-04-14	29.590	29.780	28.930	29.020	27.224	13,268,708
2025-04-11	30.110	30.260	29.200	29.620	27.786	11,624,154
2025-04-10	30.080	30.710	29.910	30.420	28.537	13,356,224
2025-04-09	28.600	30.580	28.200	30.240	28.368	23,935,224
2025-04-08	28.400	29.350	28.350	28.860	27.073	19,374,671
2025-04-07	28.100	28.990	27.360	28.340	26.586	17,486,002
2025-04-03	29.210	30.000	29.040	29.590	27.758	11,480,937
2025-04-02	30.080	30.200	29.400	29.460	27.636	7,673,357
2025-04-01	29.020	30.270	28.950	30.110	28.246	13,937,486
2025-03-31	29.120	29.420	28.760	29.100	27.299	11,010,951
2025-03-28	28.640	29.350	28.640	29.050	27.252	11,115,687
2025-03-27	28.000	29.030	27.700	28.770	26.989	20,151,601
2025-03-26	29.500	29.620	28.820	28.830	27.045	11,704,290
2025-03-25	29.900	30.060	29.400	29.450	27.627	8,490,152
2025-03-24	30.230	30.480	29.760	29.980	28.124	9,282,299
2025-03-21	30.110	30.700	30.020	30.250	28.377	7,519,125
2025-03-20	30.600	30.840	30.140	30.200	28.331	6,237,640
2025-03-19	30.680	30.940	30.500	30.720	28.818	6,832,402
2025-03-18	30.880	31.140	30.430	30.750	28.846	6,729,800
2025-03-17	30.400	31.200	30.400	31.000	29.081	13,775,200
2025-03-14	30.020	30.300	29.730	30.270	28.396	14,509,825
2025-03-13	29.800	30.370	29.730	30.000	28.143	9,501,268
2025-03-12	30.140	30.150	29.610	29.850	28.002	6,760,944
2025-03-11	29.800	30.180	29.610	30.160	28.293	8,674,013
2025-03-10	29.750	30.280	29.550	30.060	28.199	14,538,656
2025-03-07	29.450	29.680	29.320	29.510	27.683	9,209,759
2025-03-06	29.710	29.920	29.030	29.580	27.749	14,726,563
2025-03-05	29.490	30.000	29.310	29.650	27.815	11,724,256
2025-03-04	29.200	29.680	29.100	29.540	27.711	13,202,367
2025-03-03	28.900	29.420	28.900	29.180	27.374	14,146,257
2025-02-28	28.520	29.420	28.450	28.810	27.027	22,532,730
2025-02-27	28.160	28.680	28.130	28.610	26.839	15,125,398
2025-02-26	28.340	28.750	28.000	28.220	26.473	13,915,456
2025-02-25	28.900	29.000	28.260	28.330	26.576	14,477,190
2025-02-24	28.520	29.500	28.430	29.030	27.233	18,755,009
2025-02-21	28.870	29.000	28.280	28.530	26.764	16,118,626
2025-02-20	28.800	28.970	28.500	28.920	27.130	7,430,616
2025-02-19	28.720	28.950	28.420	28.820	27.036	11,631,590
2025-02-18	29.160	29.270	28.710	28.830	27.045	10,572,191
2025-02-17	29.800	29.800	28.890	29.150	27.346	20,553,794
2025-02-14	30.100	30.440	29.410	29.800	27.955	12,358,764
2025-02-13	29.590	30.600	29.400	30.180	28.312	23,762,074
2025-02-12	29.320	29.520	29.050	29.520	27.693	10,409,700
2025-02-11	29.350	30.040	29.350	29.430	27.608	13,085,077
2025-02-10	29.420	29.500	29.190	29.400	27.580	9,878,295
2025-02-07	29.260	29.670	28.950	29.460	27.636	14,922,164
2025-02-06	30.020	30.030	28.990	29.310	27.496	19,818,532
2025-02-05	31.280	31.400	29.810	30.020	28.162	15,077,514
2025-01-27	30.760	31.780	30.680	31.280	29.344	14,580,348
2025-01-24	30.130	30.760	30.030	30.650	28.753	11,120,098

← NewerPage 7 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.