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
2026-07-22	18.920	19.320	18.710	19.300	19.300	22,954,035
2026-07-21	19.010	20.180	18.970	19.050	19.050	34,267,223
2026-07-20	18.570	19.200	18.370	19.070	19.070	22,888,301
2026-07-17	18.390	19.020	18.120	18.530	18.530	27,870,139
2026-07-16	17.680	18.430	17.610	18.400	18.400	23,705,738
2026-07-15	17.200	17.930	17.070	17.750	17.750	21,688,801
2026-07-14	17.360	17.700	16.980	17.220	17.220	19,059,748
2026-07-13	17.120	17.550	17.080	17.470	17.470	30,030,951
2026-07-10	16.750	17.360	16.530	17.270	17.270	37,037,969
2026-07-09	17.470	17.470	16.580	16.700	16.700	34,746,336
2026-07-08	17.610	17.780	17.180	17.440	17.440	17,851,264
2026-07-07	18.540	18.780	17.610	17.680	17.680	21,853,916
2026-07-06	18.100	18.690	18.020	18.650	18.650	21,284,717
2026-07-03	18.220	18.470	17.920	18.100	18.100	21,989,279
2026-07-02	18.160	18.450	17.980	18.250	18.250	18,200,615
2026-07-01	18.090	18.350	17.670	18.200	18.200	16,861,217
2026-06-30	18.090	18.190	17.850	18.090	18.090	13,725,905
2026-06-29	18.190	18.480	17.610	18.250	18.250	19,831,828
2026-06-26	18.390	18.660	18.040	18.080	18.080	16,865,518
2026-06-25	18.380	18.850	18.160	18.410	18.410	22,284,547
2026-06-24	18.630	18.910	18.190	18.420	18.420	20,831,609
2026-06-23	19.520	19.750	18.560	18.630	18.630	19,392,283
2026-06-22	19.650	19.760	19.120	19.510	19.510	17,552,314
2026-06-18	20.510	20.580	19.700	19.720	19.720	20,851,240
2026-06-17	20.550	20.970	20.430	20.580	20.580	11,912,380
2026-06-16	20.900	20.920	20.530	20.560	20.560	10,556,230
2026-06-15	20.850	21.300	20.640	20.910	20.910	21,034,779
2026-06-12	20.500	21.090	19.930	21.090	21.090	39,197,754
2026-06-11	21.400	21.450	20.870	21.050	20.365	11,491,630
2026-06-10	21.210	21.640	21.170	21.450	20.752	12,862,013
2026-06-09	21.980	22.000	20.650	21.460	20.762	22,980,414
2026-06-08	21.780	22.030	21.360	21.900	21.187	11,708,016
2026-06-05	22.200	22.480	21.900	21.940	21.226	7,652,792
2026-06-04	22.440	22.470	22.000	22.100	21.381	12,189,462
2026-06-03	22.610	22.660	22.040	22.550	21.816	10,859,285
2026-06-02	23.150	23.190	22.450	22.550	21.816	8,774,706
2026-06-01	22.450	23.290	22.000	23.250	22.493	13,398,238
2026-05-29	22.470	22.970	22.410	22.900	22.155	9,982,831
2026-05-28	21.900	22.430	21.720	22.230	21.507	15,255,780
2026-05-27	23.100	23.180	21.860	22.090	21.371	23,201,459
2026-05-26	23.860	23.970	23.020	23.090	22.339	17,605,907
2026-05-25	23.800	24.030	23.660	23.860	23.084	9,226,433
2026-05-22	23.890	23.930	23.630	23.780	23.006	7,508,685
2026-05-21	24.760	24.830	23.760	23.890	23.113	17,187,059
2026-05-20	24.520	24.990	24.000	24.890	24.080	19,387,458
2026-05-19	24.630	24.740	24.290	24.720	23.916	13,431,964
2026-05-18	25.200	25.200	24.460	24.610	23.809	12,521,859
2026-05-15	25.560	25.650	25.040	25.330	24.506	10,892,326
2026-05-14	26.260	26.300	25.590	25.600	24.767	13,141,524
2026-05-13	26.700	26.870	26.100	26.330	25.473	16,677,517
2026-05-12	26.460	27.060	26.170	26.880	26.005	17,730,921
2026-05-11	26.160	26.650	25.750	26.550	25.686	14,820,218
2026-05-08	26.540	26.720	26.030	26.160	25.309	11,261,122
2026-05-07	26.560	26.780	26.310	26.560	25.696	11,212,765
2026-05-06	25.930	26.690	25.710	26.540	25.676	18,893,339
2026-04-30	26.170	26.440	25.760	25.940	25.096	17,071,270
2026-04-29	25.150	26.660	25.120	26.170	25.318	24,277,693
2026-04-28	24.650	25.290	24.300	25.150	24.332	16,463,409
2026-04-27	24.930	25.460	24.750	24.820	24.012	14,284,312
2026-04-24	24.780	25.050	24.620	24.930	24.119	8,490,423

← NewerPage 2 of 21 · 1,213 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.