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
2026-01-20	25.450	26.950	25.420	26.820	25.947	46,277,801
2026-01-19	25.250	25.550	25.150	25.440	24.612	10,643,276
2026-01-16	25.670	25.690	25.200	25.300	24.477	14,615,981
2026-01-15	25.430	25.910	25.420	25.580	24.748	11,933,200
2026-01-14	25.520	25.750	25.360	25.560	24.728	15,754,931
2026-01-13	25.830	25.980	25.440	25.600	24.767	18,375,254
2026-01-12	25.870	25.990	25.710	25.890	25.048	12,537,264
2026-01-09	26.090	26.330	25.730	25.870	25.028	15,655,057
2026-01-08	25.350	26.020	25.120	25.860	25.019	21,890,946
2026-01-07	25.730	25.840	25.340	25.360	24.535	16,615,829
2026-01-06	25.270	25.840	25.000	25.740	24.902	25,399,420
2026-01-05	24.970	25.340	24.700	25.270	24.448	18,181,997
2025-12-31	24.790	25.280	24.760	24.970	24.157	13,722,524
2025-12-30	24.520	25.000	24.510	24.780	23.974	9,714,189
2025-12-29	24.660	24.780	24.550	24.610	23.809	10,122,402
2025-12-26	24.840	24.960	24.670	24.750	23.945	9,356,927
2025-12-25	24.820	25.090	24.720	24.850	24.041	6,388,550
2025-12-24	24.700	24.840	24.550	24.820	24.012	6,615,305
2025-12-23	24.890	25.010	24.700	24.760	23.954	7,230,104
2025-12-22	25.210	25.250	24.800	24.950	24.138	10,345,885
2025-12-19	24.970	25.480	24.860	25.270	24.448	12,464,339
2025-12-18	24.830	25.060	24.770	24.920	24.109	6,056,000
2025-12-17	24.780	25.010	24.510	24.860	24.051	8,592,846
2025-12-16	24.990	25.050	24.620	24.700	23.896	8,008,647
2025-12-15	24.100	25.280	24.080	25.030	24.216	22,238,632
2025-12-12	24.500	24.590	24.140	24.190	23.403	14,295,281
2025-12-11	24.760	24.880	24.500	24.530	23.732	7,850,494
2025-12-10	24.340	25.000	24.180	24.830	24.022	11,914,286
2025-12-09	24.980	25.090	24.210	24.380	23.587	22,485,841
2025-12-08	25.090	25.320	24.870	25.100	24.283	11,825,779
2025-12-05	24.800	25.130	24.510	25.090	24.274	11,287,840
2025-12-04	24.890	25.280	24.710	24.810	24.003	10,579,393
2025-12-03	25.120	25.300	24.800	24.890	24.080	11,260,252
2025-12-02	25.310	25.500	25.140	25.180	24.361	11,899,132
2025-12-01	25.100	25.970	25.100	25.310	24.486	19,754,921
2025-11-28	24.980	25.310	24.550	25.310	24.486	22,277,281
2025-11-27	24.860	25.500	24.400	25.130	24.312	27,214,542
2025-11-26	24.910	25.080	24.530	24.590	23.790	15,238,018
2025-11-25	25.200	25.310	24.770	24.910	24.099	19,753,979
2025-11-24	25.250	25.500	25.070	25.210	24.390	18,468,202
2025-11-21	25.070	25.570	24.960	25.270	24.448	32,667,740
2025-11-20	24.000	25.540	23.930	25.270	24.448	44,316,277
2025-11-19	24.250	24.350	23.800	23.910	23.132	10,304,745
2025-11-18	24.160	24.550	24.120	24.250	23.461	13,366,976
2025-11-17	24.640	24.660	24.090	24.210	23.422	17,796,824
2025-11-14	24.530	24.950	24.460	24.650	23.848	30,464,545
2025-11-13	24.660	24.910	24.600	24.650	23.848	22,221,042
2025-11-12	24.580	24.950	24.510	24.720	23.916	25,806,295
2025-11-11	24.550	24.950	24.300	24.610	23.809	34,902,562
2025-11-10	24.390	24.660	24.180	24.540	23.741	26,145,079
2025-11-07	24.150	24.590	24.090	24.300	23.509	22,699,166
2025-11-06	24.200	24.350	24.110	24.150	23.364	18,684,315
2025-11-05	23.580	24.400	23.490	24.260	23.471	25,489,969
2025-11-04	24.070	24.070	23.550	23.680	22.909	18,646,131
2025-11-03	23.880	24.150	23.740	24.070	23.287	17,888,608
2025-10-31	23.560	23.890	23.550	23.770	22.997	14,275,039
2025-10-30	23.940	24.050	23.570	23.570	22.803	16,922,415
2025-10-29	23.400	24.050	23.210	23.930	23.151	25,351,149
2025-10-28	23.560	23.650	23.250	23.420	22.658	14,911,800
2025-10-27	23.230	23.830	23.090	23.650	22.880	25,094,334

← NewerPage 4 of 21 · 1,218 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.