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
2026-10-21	16.540	16.600	16.350	16.370	16.370	11,752,784
2026-10-20	16.750	16.850	16.370	16.540	16.540	13,507,200
2026-10-19	16.480	17.110	16.440	16.850	16.850	22,962,291
2026-10-16	16.150	16.780	16.010	16.590	16.590	20,898,510
2026-10-15	16.290	16.390	15.910	16.000	16.000	15,556,772
2026-10-14	16.330	16.740	16.320	16.480	16.480	13,069,001
2026-10-13	16.310	16.590	16.280	16.380	16.380	15,384,480
2026-10-12	16.690	16.820	16.360	16.460	16.460	16,320,700
2026-10-09	16.410	16.740	16.360	16.650	16.650	19,362,633
2026-10-08	16.500	16.770	16.300	16.520	16.520	23,949,633
2026-09-30	16.150	16.740	15.550	16.600	16.600	34,831,156
2026-09-29	15.910	16.370	15.880	16.240	16.240	17,998,139
2026-09-28	15.880	15.940	15.540	15.850	15.850	19,168,971
2026-09-24	16.000	16.110	15.810	15.910	15.910	15,136,273
2026-09-23	16.010	16.470	15.980	16.050	16.050	17,774,883
2026-09-22	16.210	16.320	16.020	16.050	16.050	13,276,531
2026-09-21	15.880	16.370	15.850	16.270	16.270	18,413,043
2026-09-18	15.790	15.970	15.740	15.930	15.930	12,537,631
2026-09-17	15.740	15.820	15.610	15.710	15.710	11,873,882
2026-09-16	15.690	15.950	15.400	15.850	15.850	17,852,287
2026-09-15	15.920	15.980	15.690	15.760	15.760	12,478,400
2026-09-14	15.700	15.970	15.600	15.960	15.960	18,418,057
2026-09-11	16.160	16.220	15.770	15.800	15.800	26,346,395
2026-09-10	16.370	16.380	16.100	16.260	16.260	13,326,453
2026-09-09	16.480	16.490	16.310	16.370	16.370	13,247,300
2026-09-08	16.310	16.590	16.270	16.480	16.480	17,070,195
2026-09-07	16.250	16.500	16.240	16.300	16.300	18,818,016
2026-09-04	16.490	16.860	16.260	16.280	16.280	41,190,094
2026-09-03	16.610	16.880	16.530	16.560	16.560	17,242,703
2026-09-02	16.950	16.980	16.480	16.640	16.640	21,348,500
2026-09-01	16.850	17.440	16.830	17.010	17.010	35,448,906
2026-08-31	18.000	18.090	16.850	16.860	16.860	40,708,914
2026-08-28	17.600	17.970	17.510	17.700	17.700	17,629,504
2026-08-27	17.570	17.760	17.460	17.680	17.680	12,649,220
2026-08-26	16.980	17.710	16.980	17.620	17.620	25,030,936
2026-08-25	16.990	17.190	16.860	17.000	17.000	19,934,564
2026-08-24	16.820	17.320	16.820	17.090	17.090	32,013,996
2026-08-21	17.560	17.720	16.790	16.980	16.980	63,261,520
2026-08-20	18.630	18.920	18.200	18.650	18.650	19,867,240
2026-08-19	18.440	18.940	18.390	18.520	18.520	19,007,748
2026-08-18	18.340	18.510	18.180	18.440	18.440	13,171,610
2026-08-17	18.220	18.410	17.950	18.310	18.310	14,579,783
2026-08-14	18.720	18.850	18.260	18.290	18.290	15,258,683
2026-08-13	19.060	19.060	18.540	18.730	18.730	18,323,900
2026-08-12	18.430	19.180	18.250	19.060	19.060	28,956,529
2026-08-11	18.330	18.530	18.160	18.480	18.480	16,115,988
2026-08-10	18.220	18.500	18.050	18.390	18.390	20,818,881
2026-08-07	18.430	18.490	17.940	18.190	18.190	24,047,545
2026-08-06	18.550	18.890	18.290	18.510	18.510	23,460,732
2026-08-05	18.810	18.930	18.510	18.690	18.690	24,230,236
2026-08-04	19.410	19.460	18.770	18.830	18.830	24,922,064
2026-08-03	19.240	19.590	19.130	19.460	19.460	20,830,092
2026-07-31	20.200	20.330	19.250	19.280	19.280	36,781,641
2026-07-30	20.300	20.650	20.100	20.410	20.410	18,013,955
2026-07-29	19.750	20.640	19.660	20.360	20.360	28,856,576
2026-07-28	19.380	19.780	19.050	19.690	19.690	17,829,000
2026-07-27	18.860	19.490	18.860	19.400	19.400	17,471,080
2026-07-24	19.510	19.780	18.950	19.000	19.000	20,065,037
2026-07-23	19.020	19.610	18.980	19.510	19.510	14,313,405
2026-07-22	18.920	19.320	18.710	19.300	19.300	22,954,035

Page 1 of 1 · 60 trading days

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.