Ningxia Building Materials Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.880	12.050	11.800	12.010	12.010	3,754,648
2026-10-16	11.920	12.070	11.800	11.880	11.880	4,217,500
2026-10-15	11.990	11.990	11.750	11.800	11.800	5,019,988
2026-10-14	12.180	12.280	12.050	12.080	12.080	3,650,700
2026-10-13	11.970	12.290	11.810	12.200	12.200	6,123,896
2026-10-12	12.250	12.330	12.100	12.120	12.120	5,903,800
2026-10-09	12.330	12.340	11.950	12.240	12.240	7,375,400
2026-10-08	12.480	12.570	12.230	12.320	12.320	4,663,200
2026-09-30	12.530	12.580	12.420	12.480	12.480	3,876,400
2026-09-29	12.350	12.520	12.330	12.490	12.490	3,712,402
2026-09-28	12.700	12.710	12.320	12.420	12.420	6,420,102
2026-09-24	13.010	13.100	12.660	12.710	12.710	7,573,700
2026-09-23	13.100	13.180	13.000	13.110	13.110	6,570,989
2026-09-22	13.200	13.330	13.080	13.100	13.100	7,477,040
2026-09-21	13.140	13.380	12.950	13.250	13.250	14,111,496
2026-09-18	12.760	13.560	12.740	13.260	13.260	23,667,232
2026-09-17	12.460	12.880	12.350	12.760	12.760	10,340,170
2026-09-16	12.230	12.610	12.070	12.490	12.490	8,040,259
2026-09-15	12.760	12.900	12.230	12.240	12.240	8,529,699
2026-09-14	12.310	12.730	12.200	12.710	12.710	10,159,900
2026-09-11	12.470	12.490	12.210	12.330	12.330	10,208,200
2026-09-10	12.480	12.650	12.450	12.490	12.490	4,212,400
2026-09-09	12.670	12.680	12.480	12.570	12.570	6,024,200
2026-09-08	12.580	12.770	12.550	12.710	12.710	8,892,800
2026-09-07	12.530	12.730	12.420	12.590	12.590	7,175,110
2026-09-04	12.620	12.860	12.500	12.570	12.570	9,792,708
2026-09-03	12.600	12.700	12.500	12.610	12.610	8,066,463
2026-09-02	12.390	12.820	12.310	12.560	12.560	10,474,936
2026-09-01	12.650	12.740	12.210	12.430	12.430	10,500,990
2026-08-31	12.660	12.830	12.390	12.570	12.570	10,534,802
2026-08-28	12.440	13.020	12.350	12.750	12.750	14,538,474
2026-08-27	12.500	12.680	12.440	12.490	12.490	11,897,120
2026-08-26	12.500	13.200	12.500	12.650	12.650	17,319,669
2026-08-25	12.980	13.290	12.520	12.540	12.540	21,043,597
2026-08-24	12.560	13.450	12.350	13.210	13.210	35,570,423
2026-08-21	11.810	12.400	11.720	12.300	12.300	17,733,994
2026-08-20	11.650	12.220	11.630	11.960	11.960	13,495,500
2026-08-19	11.800	11.920	11.510	11.540	11.540	10,737,904
2026-08-18	12.160	12.180	11.820	11.920	11.920	12,172,807
2026-08-17	11.620	12.310	11.620	12.180	12.180	27,848,388
2026-08-14	11.900	11.980	11.500	11.750	11.750	21,275,249
2026-08-13	12.560	12.660	12.010	12.040	12.040	32,621,431
2026-08-12	12.450	12.790	12.220	12.650	12.650	44,155,758
2026-08-11	12.560	13.110	12.560	12.580	12.580	64,684,065
2026-08-10	13.950	13.950	13.950	13.950	13.950	3,466,300
2026-08-07	14.000	15.500	13.800	15.500	15.500	33,007,674
2026-08-06	13.790	15.160	13.710	14.090	14.090	28,727,766
2026-08-05	13.530	14.030	13.400	13.780	13.780	11,947,800
2026-08-04	13.120	13.670	12.990	13.590	13.590	12,829,335
2026-08-03	13.000	13.490	12.850	13.200	13.200	16,897,157
2026-07-31	12.250	13.080	11.910	13.080	13.080	11,025,831
2026-07-30	12.140	12.540	11.790	11.890	11.890	6,960,711
2026-07-29	11.820	12.130	11.750	11.940	11.940	5,085,100
2026-07-28	11.840	11.930	11.680	11.830	11.830	3,707,500
2026-07-27	11.650	11.890	11.640	11.840	11.840	4,762,600
2026-07-24	12.320	12.390	11.680	11.700	11.700	10,948,800
2026-07-23	11.200	12.290	11.180	12.290	12.290	10,285,800
2026-07-22	10.950	11.180	10.880	11.170	11.170	4,426,700
2026-07-21	11.220	11.230	10.600	11.000	11.000	8,711,800
2026-07-20	12.090	12.200	10.900	11.100	11.100	10,721,500

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.3900 CNY
2022-05-30	0.5400 CNY
2021-05-31	0.6700 CNY
2020-05-29	0.5100 CNY
2019-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.