Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.650	19.110	18.530	18.850	18.850	23,657,616
2023-10-26	18.930	19.380	18.600	18.830	18.830	33,219,959
2023-10-25	18.880	20.180	18.880	19.400	19.400	49,779,258
2023-10-24	19.120	19.390	18.200	18.430	18.430	38,809,242
2023-10-23	18.850	19.410	18.510	18.890	18.890	40,066,629
2023-10-20	19.890	21.170	18.940	19.030	19.030	58,362,766
2023-10-19	21.530	22.880	20.390	20.570	20.570	81,620,812
2023-10-18	21.000	21.540	19.500	21.540	21.540	59,627,881
2023-10-17	20.000	20.550	19.360	19.580	19.580	58,193,636
2023-10-16	17.110	18.680	17.100	18.680	18.680	15,448,068
2023-10-13	17.020	17.280	16.850	16.980	16.980	9,218,749
2023-10-12	16.480	17.330	16.390	17.090	17.090	12,804,546
2023-10-11	16.400	16.490	16.350	16.430	16.430	2,953,300
2023-10-10	16.450	16.560	16.320	16.420	16.420	4,104,000
2023-10-09	16.620	16.710	16.400	16.460	16.460	4,853,892
2023-09-28	16.720	16.760	16.610	16.710	16.710	4,584,958
2023-09-27	16.430	16.750	16.400	16.660	16.660	6,198,933
2023-09-26	16.310	16.750	16.310	16.480	16.480	5,214,905
2023-09-25	16.390	16.570	16.200	16.450	16.450	5,468,798
2023-09-22	16.160	16.390	16.080	16.390	16.390	4,050,247
2023-09-21	16.220	16.270	16.000	16.160	16.160	3,450,452
2023-09-20	16.210	16.440	16.190	16.200	16.200	3,706,599
2023-09-19	16.260	16.360	16.170	16.230	16.230	3,725,756
2023-09-18	16.340	16.360	16.160	16.220	16.220	5,290,457
2023-09-15	16.670	16.680	16.370	16.440	16.440	5,194,210
2023-09-14	16.930	16.980	16.390	16.550	16.550	12,049,516
2023-09-13	16.970	17.320	16.800	17.090	17.090	11,389,749
2023-09-12	16.880	17.300	16.660	17.000	17.000	10,612,007
2023-09-11	16.850	17.060	16.660	16.950	16.950	7,351,462
2023-09-08	16.810	17.110	16.750	16.950	16.950	9,653,052
2023-09-07	16.500	17.800	16.400	17.110	17.110	19,525,284
2023-09-06	16.600	16.650	16.320	16.500	16.500	7,167,482
2023-09-05	16.520	16.900	16.380	16.650	16.650	10,559,145
2023-09-04	16.800	16.980	16.130	16.640	16.640	18,829,940
2023-09-01	15.600	15.870	15.560	15.790	15.790	4,703,199
2023-08-31	15.640	15.930	15.510	15.600	15.600	4,717,600
2023-08-30	15.550	15.790	15.490	15.690	15.690	5,071,098
2023-08-29	15.170	15.660	15.090	15.580	15.580	5,388,100
2023-08-28	15.680	15.830	15.150	15.230	15.230	6,454,256
2023-08-25	15.380	15.450	15.000	15.150	15.150	6,076,029
2023-08-24	16.120	16.190	15.500	15.530	15.530	8,073,050
2023-08-23	15.590	16.380	15.460	16.000	16.000	11,440,566
2023-08-22	15.430	15.650	15.300	15.560	15.560	5,730,384
2023-08-21	15.400	15.700	15.300	15.340	15.340	4,612,447
2023-08-18	15.620	15.930	15.400	15.400	15.400	4,955,102
2023-08-17	15.700	15.850	15.450	15.620	15.620	6,164,003
2023-08-16	16.390	16.450	15.600	15.830	15.830	8,495,715
2023-08-15	16.520	16.570	16.200	16.450	16.450	5,456,171
2023-08-14	15.780	16.450	15.700	16.430	16.430	7,104,283
2023-08-11	16.250	16.330	15.830	15.830	15.830	5,858,538
2023-08-10	16.170	16.350	16.160	16.270	16.270	3,991,018
2023-08-09	16.570	16.610	16.140	16.270	16.270	5,850,617
2023-08-08	16.610	16.610	16.300	16.410	16.410	5,182,571
2023-08-07	16.770	16.780	16.450	16.590	16.590	6,205,100
2023-08-04	17.000	17.010	16.550	16.800	16.800	10,834,648
2023-08-03	16.700	17.280	16.650	16.750	16.750	8,592,319
2023-08-02	16.220	16.910	16.210	16.740	16.740	11,765,481
2023-08-01	16.450	16.520	16.210	16.290	16.290	8,004,186
2023-07-31	16.370	16.730	16.310	16.510	16.510	10,043,929
2023-07-28	16.200	16.440	16.180	16.310	16.310	8,192,831

← NewerPage 13 of 21 · 1,212 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.