Beijing New Building Materials Public Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 31.070 | 31.450 | 30.660 | 30.860 | 28.950 | 11,382,242 |
| 2024-10-29 | 31.400 | 31.700 | 30.820 | 31.070 | 29.147 | 14,238,874 |
| 2024-10-28 | 31.500 | 31.800 | 31.120 | 31.600 | 29.644 | 17,978,434 |
| 2024-10-25 | 30.720 | 31.760 | 30.360 | 31.000 | 29.081 | 33,238,563 |
| 2024-10-24 | 33.110 | 33.110 | 32.010 | 32.350 | 30.347 | 10,994,985 |
| 2024-10-23 | 33.310 | 33.450 | 32.630 | 33.260 | 31.201 | 11,106,421 |
| 2024-10-22 | 32.070 | 33.650 | 31.900 | 33.230 | 31.173 | 15,945,327 |
| 2024-10-21 | 31.690 | 32.480 | 31.190 | 32.100 | 30.113 | 11,626,753 |
| 2024-10-18 | 30.650 | 32.200 | 30.520 | 31.530 | 29.578 | 20,154,338 |
| 2024-10-17 | 31.920 | 32.460 | 30.860 | 30.910 | 28.997 | 16,522,900 |
| 2024-10-16 | 31.550 | 32.530 | 31.190 | 31.810 | 29.841 | 20,578,846 |
| 2024-10-15 | 32.770 | 32.770 | 31.690 | 31.750 | 29.785 | 16,262,759 |
| 2024-10-14 | 31.610 | 32.870 | 31.370 | 32.770 | 30.741 | 24,058,065 |
| 2024-10-11 | 30.830 | 31.990 | 30.550 | 31.280 | 29.344 | 24,563,091 |
| 2024-10-10 | 29.290 | 31.310 | 28.880 | 30.920 | 29.006 | 34,535,478 |
| 2024-10-09 | 31.000 | 31.060 | 28.980 | 29.300 | 27.486 | 42,078,705 |
| 2024-10-08 | 36.130 | 36.280 | 31.020 | 31.670 | 29.710 | 53,015,371 |
| 2024-09-30 | 32.900 | 33.660 | 31.860 | 32.980 | 30.938 | 36,218,274 |
| 2024-09-27 | 29.670 | 31.670 | 29.670 | 31.250 | 29.316 | 27,900,177 |
| 2024-09-26 | 26.610 | 29.180 | 26.500 | 29.150 | 27.346 | 22,171,661 |
| 2024-09-25 | 26.350 | 27.250 | 26.350 | 26.610 | 24.963 | 17,045,244 |
| 2024-09-24 | 25.440 | 26.310 | 25.040 | 26.180 | 24.559 | 17,640,143 |
| 2024-09-23 | 24.330 | 25.130 | 24.170 | 25.020 | 23.471 | 10,407,379 |
| 2024-09-20 | 24.500 | 24.500 | 23.800 | 24.330 | 22.824 | 12,186,176 |
| 2024-09-19 | 24.200 | 24.950 | 24.080 | 24.600 | 23.077 | 13,512,440 |
| 2024-09-18 | 23.200 | 24.260 | 23.040 | 24.050 | 22.561 | 9,456,838 |
| 2024-09-13 | 23.270 | 23.570 | 23.030 | 23.200 | 21.764 | 5,775,260 |
| 2024-09-12 | 23.860 | 24.220 | 23.300 | 23.360 | 21.914 | 8,134,210 |
| 2024-09-11 | 23.360 | 24.100 | 23.300 | 23.870 | 22.392 | 10,338,053 |
| 2024-09-10 | 23.660 | 23.850 | 23.300 | 23.510 | 22.055 | 9,802,633 |
| 2024-09-09 | 24.230 | 24.230 | 23.400 | 23.680 | 22.214 | 12,458,059 |
| 2024-09-06 | 24.850 | 24.900 | 24.220 | 24.240 | 22.739 | 6,930,968 |
| 2024-09-05 | 24.570 | 24.930 | 24.460 | 24.920 | 23.377 | 10,570,942 |
| 2024-09-04 | 24.810 | 25.200 | 24.420 | 24.490 | 22.974 | 8,001,550 |
| 2024-09-03 | 24.500 | 25.460 | 24.500 | 24.950 | 23.406 | 12,753,887 |
| 2024-09-02 | 25.800 | 25.800 | 24.650 | 24.660 | 23.133 | 15,410,822 |
| 2024-08-30 | 24.690 | 26.490 | 24.320 | 25.840 | 24.240 | 18,359,597 |
| 2024-08-29 | 24.570 | 24.820 | 24.330 | 24.690 | 23.162 | 8,182,633 |
| 2024-08-28 | 25.060 | 25.100 | 24.500 | 24.660 | 23.133 | 8,135,933 |
| 2024-08-27 | 25.270 | 25.390 | 25.020 | 25.130 | 23.574 | 7,071,715 |
| 2024-08-26 | 25.410 | 25.640 | 25.090 | 25.350 | 23.781 | 10,733,853 |
| 2024-08-23 | 25.090 | 25.790 | 24.700 | 25.390 | 23.818 | 19,018,984 |
| 2024-08-22 | 24.410 | 24.550 | 24.100 | 24.300 | 22.796 | 7,454,812 |
| 2024-08-21 | 24.760 | 24.910 | 24.350 | 24.540 | 23.021 | 8,672,338 |
| 2024-08-20 | 25.300 | 25.380 | 24.710 | 24.870 | 23.330 | 7,521,118 |
| 2024-08-19 | 25.090 | 25.690 | 25.060 | 25.340 | 23.771 | 6,088,840 |
| 2024-08-16 | 25.290 | 25.450 | 24.930 | 25.060 | 23.509 | 5,458,591 |
| 2024-08-15 | 25.210 | 25.540 | 24.960 | 25.300 | 23.734 | 5,824,529 |
| 2024-08-14 | 25.230 | 25.510 | 25.160 | 25.280 | 23.715 | 5,585,933 |
| 2024-08-13 | 25.390 | 25.430 | 24.800 | 25.290 | 23.724 | 7,609,061 |
| 2024-08-12 | 25.740 | 25.760 | 25.280 | 25.380 | 23.809 | 6,932,791 |
| 2024-08-09 | 25.500 | 26.250 | 25.400 | 25.690 | 24.100 | 11,353,653 |
| 2024-08-08 | 24.750 | 25.850 | 24.740 | 25.500 | 23.921 | 13,846,458 |
| 2024-08-07 | 24.750 | 25.050 | 24.320 | 24.880 | 23.340 | 9,234,910 |
| 2024-08-06 | 24.400 | 24.590 | 24.160 | 24.560 | 23.040 | 8,052,038 |
| 2024-08-05 | 24.520 | 25.100 | 24.080 | 24.150 | 22.655 | 13,994,889 |
| 2024-08-02 | 24.950 | 24.990 | 24.500 | 24.520 | 23.002 | 11,163,213 |
| 2024-08-01 | 25.860 | 26.040 | 24.880 | 25.080 | 23.527 | 20,453,202 |
| 2024-07-31 | 25.400 | 26.100 | 25.110 | 25.990 | 24.381 | 16,921,315 |
| 2024-07-30 | 25.740 | 25.740 | 25.010 | 25.440 | 23.865 | 16,724,114 |
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.