Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.870	10.940	10.540	10.540	10.540	4,323,376
2024-07-22	11.120	11.160	10.750	10.850	10.850	5,736,179
2024-07-19	11.090	11.190	11.010	11.130	11.130	2,597,700
2024-07-18	11.150	11.210	10.900	11.080	11.080	3,731,800
2024-07-17	11.330	11.410	11.200	11.210	11.210	3,512,501
2024-07-16	11.330	11.390	11.150	11.290	11.290	3,536,000
2024-07-15	11.580	11.600	11.310	11.320	11.320	2,844,200
2024-07-12	11.700	11.740	11.520	11.570	11.570	3,125,410
2024-07-11	11.360	11.680	11.320	11.680	11.680	6,087,073
2024-07-10	11.400	11.440	11.010	11.160	11.160	5,250,023
2024-07-09	11.220	11.580	10.990	11.500	11.500	7,113,023
2024-07-08	11.750	11.780	11.260	11.300	11.300	3,534,105
2024-07-05	11.680	11.680	11.680	11.680	11.680	0
2024-07-04	12.090	12.110	11.610	11.680	11.680	4,815,100
2024-07-03	12.000	12.280	11.950	12.120	12.120	5,598,800
2024-07-02	11.930	12.100	11.820	12.010	12.010	4,249,906
2024-07-01	11.700	11.940	11.670	11.910	11.910	3,618,700
2024-06-28	11.750	11.990	11.690	11.750	11.750	4,506,900
2024-06-27	11.940	11.960	11.660	11.660	11.660	6,179,869
2024-06-26	11.360	12.280	11.320	11.960	11.960	9,278,350
2024-06-25	11.300	11.530	11.280	11.360	11.360	4,185,471
2024-06-24	11.840	11.870	11.280	11.300	11.300	6,098,221
2024-06-21	11.580	11.950	11.490	11.870	11.870	5,436,103
2024-06-20	11.800	11.880	11.550	11.580	11.580	4,078,000
2024-06-19	11.950	12.080	11.830	11.840	11.840	3,076,321
2024-06-18	11.960	12.060	11.930	11.990	11.990	3,186,900
2024-06-17	12.010	12.090	11.930	11.960	11.960	3,900,792
2024-06-14	11.910	12.110	11.790	12.070	12.070	4,079,300
2024-06-13	12.400	12.400	11.920	11.940	11.940	5,715,100
2024-06-12	12.480	12.640	12.440	12.540	12.540	3,000,200
2024-06-11	12.360	12.560	12.250	12.480	12.480	3,791,000
2024-06-07	12.440	12.570	12.300	12.480	12.480	4,107,300
2024-06-06	12.760	12.790	12.210	12.330	12.330	5,745,760
2024-06-05	12.930	12.940	12.610	12.630	12.630	3,494,690
2024-06-04	12.820	12.980	12.620	12.950	12.950	4,619,958
2024-06-03	13.180	13.190	12.660	12.820	12.820	5,763,472
2024-05-31	13.210	13.250	13.120	13.140	13.140	3,580,700
2024-05-30	13.200	13.280	13.000	13.120	13.120	4,327,153
2024-05-29	13.300	13.450	13.090	13.200	13.200	5,364,100
2024-05-28	13.600	13.600	13.240	13.250	13.250	4,565,216
2024-05-27	13.590	13.680	13.240	13.610	13.610	5,208,799
2024-05-24	13.980	13.980	13.500	13.500	13.500	5,598,800
2024-05-23	14.500	14.530	13.800	13.890	13.890	7,619,494
2024-05-22	14.400	14.570	14.360	14.500	14.500	4,281,950
2024-05-21	14.750	14.940	14.440	14.500	14.500	6,417,200
2024-05-20	14.830	15.240	14.580	14.850	14.850	10,360,790
2024-05-17	14.690	14.800	14.330	14.790	14.790	7,762,201
2024-05-16	14.380	14.840	14.380	14.660	14.660	7,101,000
2024-05-15	14.380	14.670	14.250	14.420	14.420	4,118,200
2024-05-14	14.400	14.620	14.380	14.420	14.420	3,332,368
2024-05-13	14.600	14.730	14.220	14.400	14.400	5,346,800
2024-05-10	14.940	14.940	14.530	14.670	14.670	6,114,300
2024-05-09	14.810	15.060	14.810	14.940	14.940	5,449,876
2024-05-08	15.300	15.400	14.800	14.850	14.850	6,601,055
2024-05-07	15.400	15.680	15.310	15.380	15.380	6,951,870
2024-05-06	15.200	15.450	15.050	15.300	15.300	7,573,100
2024-04-30	15.130	15.350	14.770	14.950	14.950	7,448,668
2024-04-29	14.850	15.370	14.570	15.270	15.270	8,759,789
2024-04-26	14.450	14.860	14.290	14.860	14.860	10,050,901
2024-04-25	14.000	14.270	13.910	14.230	14.230	5,885,320

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.