Ningxia Building Materials Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 14.120 | 14.230 | 13.830 | 14.190 | 14.190 | 9,844,220 |
| 2024-04-23 | 14.490 | 14.590 | 14.230 | 14.260 | 14.260 | 4,762,960 |
| 2024-04-22 | 14.380 | 14.740 | 14.190 | 14.410 | 14.410 | 4,721,282 |
| 2024-04-19 | 14.350 | 14.740 | 14.350 | 14.530 | 14.530 | 4,744,514 |
| 2024-04-18 | 14.680 | 14.820 | 14.550 | 14.570 | 14.570 | 6,005,851 |
| 2024-04-17 | 13.980 | 14.750 | 13.980 | 14.740 | 14.740 | 7,485,578 |
| 2024-04-16 | 14.530 | 14.610 | 13.830 | 13.880 | 13.880 | 8,107,396 |
| 2024-04-15 | 14.840 | 15.030 | 14.110 | 14.540 | 14.540 | 7,171,571 |
| 2024-04-12 | 14.950 | 15.110 | 14.770 | 14.780 | 14.780 | 5,137,672 |
| 2024-04-11 | 14.650 | 15.180 | 14.630 | 14.910 | 14.910 | 5,798,294 |
| 2024-04-10 | 15.210 | 15.250 | 14.690 | 14.860 | 14.860 | 7,190,338 |
| 2024-04-09 | 15.040 | 15.300 | 14.980 | 15.210 | 15.210 | 5,885,830 |
| 2024-04-08 | 15.630 | 15.630 | 15.020 | 15.060 | 15.060 | 11,052,616 |
| 2024-04-03 | 16.220 | 16.220 | 15.620 | 15.780 | 15.780 | 9,477,518 |
| 2024-04-02 | 16.530 | 16.540 | 16.050 | 16.130 | 16.130 | 9,708,810 |
| 2024-04-01 | 16.550 | 16.760 | 16.430 | 16.550 | 16.550 | 7,786,422 |
| 2024-03-29 | 16.530 | 16.680 | 16.280 | 16.330 | 16.330 | 3,892,378 |
| 2024-03-28 | 16.300 | 17.070 | 16.220 | 16.530 | 16.530 | 13,045,008 |
| 2024-03-27 | 17.150 | 17.190 | 16.300 | 16.300 | 16.300 | 10,820,945 |
| 2024-03-26 | 17.300 | 17.420 | 16.750 | 17.160 | 17.160 | 11,803,900 |
| 2024-03-25 | 17.430 | 17.930 | 17.130 | 17.130 | 17.130 | 16,158,083 |
| 2024-03-22 | 17.120 | 17.950 | 17.050 | 17.520 | 17.520 | 17,271,390 |
| 2024-03-21 | 17.410 | 17.680 | 17.180 | 17.210 | 17.210 | 11,859,041 |
| 2024-03-20 | 17.350 | 17.680 | 17.100 | 17.490 | 17.490 | 11,664,996 |
| 2024-03-19 | 17.600 | 17.880 | 17.360 | 17.370 | 17.370 | 13,065,063 |
| 2024-03-18 | 17.450 | 17.980 | 17.370 | 17.750 | 17.750 | 14,681,028 |
| 2024-03-15 | 17.310 | 17.630 | 16.930 | 17.480 | 17.480 | 13,590,637 |
| 2024-03-14 | 17.520 | 18.000 | 17.120 | 17.320 | 17.320 | 19,612,916 |
| 2024-03-13 | 17.100 | 18.370 | 17.070 | 17.760 | 17.760 | 26,694,204 |
| 2024-03-12 | 17.800 | 17.800 | 17.020 | 17.120 | 17.120 | 27,495,170 |
| 2024-03-11 | 16.200 | 17.820 | 15.850 | 17.820 | 17.820 | 20,708,317 |
| 2024-03-08 | 16.030 | 16.550 | 15.760 | 16.200 | 16.200 | 12,856,092 |
| 2024-03-07 | 16.420 | 16.830 | 16.000 | 16.100 | 16.100 | 17,615,374 |
| 2024-03-06 | 16.020 | 16.450 | 15.890 | 16.450 | 16.450 | 14,904,512 |
| 2024-03-05 | 16.120 | 16.650 | 15.930 | 16.140 | 16.140 | 18,445,966 |
| 2024-03-04 | 15.820 | 16.340 | 15.700 | 16.320 | 16.320 | 19,127,795 |
| 2024-03-01 | 15.630 | 15.880 | 15.480 | 15.810 | 15.810 | 12,967,439 |
| 2024-02-29 | 15.000 | 15.670 | 14.900 | 15.570 | 15.570 | 15,374,363 |
| 2024-02-28 | 16.010 | 16.410 | 14.980 | 15.030 | 15.030 | 26,148,843 |
| 2024-02-27 | 15.530 | 16.380 | 15.320 | 16.150 | 16.150 | 23,125,302 |
| 2024-02-26 | 15.530 | 15.870 | 15.390 | 15.490 | 15.490 | 19,536,599 |
| 2024-02-23 | 15.720 | 15.990 | 15.250 | 15.720 | 15.720 | 29,175,760 |
| 2024-02-22 | 16.000 | 16.720 | 15.510 | 15.700 | 15.700 | 37,285,539 |
| 2024-02-21 | 14.260 | 15.820 | 14.100 | 15.200 | 15.200 | 21,187,383 |
| 2024-02-20 | 14.200 | 14.680 | 13.970 | 14.380 | 14.380 | 17,387,394 |
| 2024-02-19 | 14.150 | 14.500 | 13.800 | 14.310 | 14.310 | 22,219,579 |
| 2024-02-08 | 13.540 | 14.130 | 13.500 | 14.110 | 14.110 | 24,844,915 |
| 2024-02-07 | 12.450 | 13.760 | 12.380 | 13.760 | 13.760 | 29,659,869 |
| 2024-02-06 | 11.680 | 12.960 | 11.340 | 12.510 | 12.510 | 18,272,473 |
| 2024-02-05 | 13.370 | 13.370 | 12.420 | 12.420 | 12.420 | 22,168,623 |
| 2024-02-02 | 14.950 | 14.950 | 13.180 | 13.800 | 13.800 | 33,058,904 |
| 2024-02-01 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 5,922,200 |
| 2024-01-31 | 13.400 | 13.470 | 12.970 | 13.150 | 13.150 | 13,411,163 |
| 2024-01-30 | 13.600 | 13.880 | 13.220 | 13.310 | 13.310 | 11,212,096 |
| 2024-01-29 | 13.880 | 14.090 | 13.520 | 13.540 | 13.540 | 14,137,939 |
| 2024-01-26 | 13.810 | 14.060 | 13.450 | 13.930 | 13.930 | 18,679,577 |
| 2024-01-25 | 13.000 | 13.990 | 12.990 | 13.870 | 13.870 | 25,546,744 |
| 2024-01-24 | 12.720 | 13.140 | 12.320 | 12.870 | 12.870 | 24,143,373 |
| 2024-01-23 | 12.430 | 13.270 | 12.430 | 13.060 | 13.060 | 19,227,232 |
| 2024-01-22 | 13.810 | 13.900 | 12.690 | 12.690 | 12.690 | 30,694,715 |
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.