Beijing New Building Materials Public Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.310 | 16.490 | 16.170 | 16.300 | 16.300 | 11,419,706 |
| 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 |
Page 1 of 1 · 18 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.