Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.800	15.080	14.090	14.100	14.100	33,420,698
2024-01-18	15.660	15.660	15.660	15.660	15.660	1,165,800
2024-01-17	17.400	17.400	17.400	17.400	17.400	1,140,900
2024-01-16	19.610	19.850	18.970	19.330	19.330	17,450,630
2024-01-15	19.280	19.960	18.760	19.960	19.960	22,707,263
2024-01-12	18.100	18.690	18.010	18.600	18.600	17,395,862
2024-01-11	17.760	17.940	17.660	17.940	17.940	6,252,349
2024-01-10	17.900	17.930	17.360	17.700	17.700	8,510,596
2024-01-09	17.450	17.840	17.450	17.670	17.670	5,517,892
2024-01-08	17.610	17.680	17.380	17.400	17.400	5,608,529
2024-01-05	18.070	18.150	17.430	17.540	17.540	7,525,715
2024-01-04	17.740	18.200	17.550	17.980	17.980	9,992,172
2024-01-03	17.870	17.950	17.590	17.730	17.730	6,534,631
2024-01-02	18.190	18.330	17.920	17.940	17.940	8,579,299
2023-12-29	17.940	18.150	17.880	17.930	17.930	7,088,131
2023-12-28	17.610	17.990	17.610	17.930	17.930	6,519,932
2023-12-27	17.710	17.810	17.580	17.710	17.710	4,667,957
2023-12-26	18.000	18.060	17.630	17.660	17.660	5,271,733
2023-12-25	17.950	18.190	17.840	17.990	17.990	4,571,231
2023-12-22	18.120	18.290	17.920	17.950	17.950	4,937,891
2023-12-21	18.050	18.270	17.830	18.200	18.200	6,726,817
2023-12-20	18.600	18.600	17.980	18.000	18.000	7,548,400
2023-12-19	18.620	18.790	18.180	18.380	18.380	9,084,204
2023-12-18	19.050	19.180	18.550	18.620	18.620	9,011,754
2023-12-15	18.980	19.290	18.820	19.070	19.070	8,293,822
2023-12-14	19.080	19.240	18.880	18.970	18.970	6,973,940
2023-12-13	19.190	19.330	18.880	18.920	18.920	8,462,287
2023-12-12	19.040	19.290	18.950	19.200	19.200	8,366,357
2023-12-11	18.600	19.240	18.520	19.080	19.080	12,450,785
2023-12-08	19.650	19.650	18.750	18.770	18.770	16,383,478
2023-12-07	19.100	19.740	19.030	19.500	19.500	12,355,424
2023-12-06	19.390	19.530	19.000	19.170	19.170	13,898,326
2023-12-05	21.330	21.430	19.400	19.430	19.430	21,158,920
2023-12-04	21.100	21.420	21.020	21.080	21.080	11,173,879
2023-12-01	20.730	21.150	20.400	21.070	21.070	10,892,017
2023-11-30	20.510	21.100	20.430	20.730	20.730	10,614,048
2023-11-29	20.790	21.100	20.500	20.500	20.500	12,488,397
2023-11-28	20.480	20.790	20.380	20.790	20.790	9,680,152
2023-11-27	20.300	20.680	20.180	20.520	20.520	7,918,613
2023-11-24	20.520	20.790	20.310	20.460	20.460	10,127,859
2023-11-23	20.550	20.980	20.100	20.650	20.650	15,076,790
2023-11-22	20.820	21.370	20.600	21.120	21.120	16,017,752
2023-11-21	20.930	20.980	20.650	20.760	20.760	10,884,233
2023-11-20	21.200	21.350	20.590	20.670	20.670	18,577,796
2023-11-17	21.150	21.420	20.950	21.270	21.270	15,336,195
2023-11-16	21.230	21.830	21.080	21.140	21.140	27,297,304
2023-11-15	20.990	22.550	20.710	21.790	21.790	41,165,975
2023-11-14	20.250	20.940	20.000	20.500	20.500	26,207,136
2023-11-13	19.160	20.090	19.150	20.000	20.000	21,435,857
2023-11-10	19.120	19.420	19.040	19.150	19.150	12,917,834
2023-11-09	19.300	19.890	19.160	19.210	19.210	23,631,058
2023-11-08	18.900	20.320	18.700	19.550	19.550	35,528,924
2023-11-07	18.340	18.940	18.160	18.930	18.930	22,285,141
2023-11-06	17.860	18.280	17.820	18.240	18.240	13,400,248
2023-11-03	17.850	18.000	17.840	17.940	17.940	8,429,500
2023-11-02	18.300	18.380	17.810	17.820	17.820	19,640,841
2023-11-01	18.480	18.700	18.300	18.370	18.370	15,905,553
2023-10-31	18.690	18.720	18.360	18.540	18.540	16,002,671
2023-10-30	18.690	18.980	18.610	18.780	18.780	17,728,943
2023-10-27	18.650	19.110	18.530	18.850	18.850	23,657,616

← NewerPage 12 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.