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
2025-01-23	30.420	30.570	29.830	30.180	28.312	10,101,438
2025-01-22	30.270	30.590	29.790	30.230	28.359	8,489,400
2025-01-21	29.960	30.900	29.500	30.410	28.528	13,677,151
2025-01-20	30.800	31.030	29.780	29.910	28.058	14,169,042
2025-01-17	30.140	31.090	29.180	30.800	28.893	18,079,744
2025-01-16	30.690	30.690	30.230	30.390	28.509	11,031,124
2025-01-15	30.950	30.950	30.300	30.390	28.509	10,512,786
2025-01-14	30.430	31.060	29.850	30.980	29.062	17,813,455
2025-01-13	30.080	31.220	30.000	30.490	28.603	11,537,361
2025-01-10	30.900	31.230	30.450	30.470	28.584	10,348,762
2025-01-09	30.800	31.030	30.180	30.720	28.818	12,392,752
2025-01-08	31.090	31.650	30.700	30.890	28.978	18,077,715
2025-01-07	31.360	31.520	30.660	31.100	29.175	22,377,731
2025-01-06	32.300	32.300	31.070	31.420	29.475	27,869,913
2025-01-03	32.210	33.500	31.770	32.490	30.479	40,834,065
2025-01-02	31.220	32.250	30.820	32.210	30.216	41,759,532
2024-12-31	30.600	30.660	30.080	30.310	28.434	11,919,300
2024-12-30	30.470	31.450	30.300	30.500	28.612	19,953,886
2024-12-27	30.030	30.720	29.950	30.390	28.509	14,180,465
2024-12-26	30.650	30.670	29.400	29.980	28.124	16,958,334
2024-12-25	30.200	30.770	29.880	30.700	28.800	23,675,551
2024-12-24	28.730	29.920	28.650	29.800	27.955	17,792,062
2024-12-23	28.190	29.150	28.180	28.510	26.745	10,726,824
2024-12-20	28.000	28.360	27.850	28.150	26.407	6,193,848
2024-12-19	28.110	28.150	27.750	28.000	26.267	6,753,301
2024-12-18	28.290	28.720	28.150	28.210	26.464	8,119,881
2024-12-17	28.410	28.720	28.100	28.110	26.370	8,982,082
2024-12-16	29.220	29.530	28.420	28.600	26.830	9,296,537
2024-12-13	30.010	30.180	29.220	29.220	27.411	14,523,262
2024-12-12	28.800	30.190	28.600	30.180	28.312	19,623,371
2024-12-11	28.630	29.660	28.500	28.910	27.120	15,524,825
2024-12-10	29.000	29.440	28.500	28.630	26.858	22,574,391
2024-12-09	28.180	28.280	27.820	27.950	26.220	11,286,298
2024-12-06	28.350	28.490	28.020	28.090	26.351	15,600,594
2024-12-05	28.640	28.690	28.160	28.400	26.642	6,590,574
2024-12-04	29.010	29.220	28.500	28.690	26.914	11,216,692
2024-12-03	28.760	29.220	28.620	29.000	27.205	10,539,217
2024-12-02	28.550	28.980	27.960	28.760	26.980	13,299,131
2024-11-29	28.050	28.960	28.050	28.520	26.755	12,343,051
2024-11-28	28.790	28.800	27.930	28.230	26.482	11,988,316
2024-11-27	28.290	28.770	28.020	28.630	26.858	8,882,149
2024-11-26	28.380	28.760	28.170	28.410	26.651	7,619,240
2024-11-25	28.760	29.140	28.170	28.450	26.689	9,396,177
2024-11-22	29.470	29.490	28.740	28.840	27.055	8,358,316
2024-11-21	29.210	29.680	29.070	29.420	27.599	6,880,316
2024-11-20	29.180	29.330	28.960	29.290	27.477	6,958,916
2024-11-19	29.360	29.470	28.740	29.230	27.421	11,048,735
2024-11-18	29.360	29.860	29.200	29.380	27.561	10,171,140
2024-11-15	29.690	29.770	29.180	29.290	27.477	10,320,969
2024-11-14	30.300	30.610	29.740	29.760	27.918	10,022,132
2024-11-13	29.780	30.240	29.750	30.090	28.227	7,766,356
2024-11-12	30.250	30.710	29.770	29.930	28.077	16,224,106
2024-11-11	30.900	31.220	29.900	30.250	28.377	25,122,872
2024-11-08	32.260	32.500	31.160	31.390	29.447	16,347,230
2024-11-07	31.000	32.350	30.810	32.230	30.235	18,832,879
2024-11-06	31.220	32.070	30.340	31.370	29.428	23,952,361
2024-11-05	31.190	31.240	29.940	31.220	29.287	22,436,282
2024-11-04	30.790	31.280	30.460	31.190	29.259	10,840,668
2024-11-01	31.030	31.490	30.500	30.680	28.781	11,972,151
2024-10-31	30.670	31.650	30.550	31.130	29.203	14,419,700

← NewerPage 8 of 21 · 1,219 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.