Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.480	16.670	16.180	16.250	16.250	10,141,528
2023-07-26	16.800	17.080	16.450	16.580	16.580	13,899,228
2023-07-25	16.650	17.170	16.520	16.910	16.910	17,261,661
2023-07-24	16.770	17.060	15.900	16.480	16.480	18,983,724
2023-07-21	16.800	17.850	16.380	16.770	16.770	31,653,169
2023-07-20	16.990	18.560	16.840	17.450	17.450	46,014,579
2023-07-19	18.270	18.270	17.310	17.350	17.350	56,281,410
2023-07-18	16.600	16.990	16.410	16.610	16.610	8,077,391
2023-07-17	16.420	16.730	16.350	16.650	16.650	8,438,227
2023-07-14	15.930	16.800	15.930	16.540	16.540	11,615,447
2023-07-13	15.880	16.250	15.820	16.010	16.010	7,218,802
2023-07-12	16.270	16.670	15.870	15.880	15.880	9,694,817
2023-07-11	16.260	16.450	16.070	16.340	16.340	6,267,304
2023-07-10	16.240	16.370	16.170	16.280	16.280	5,931,467
2023-07-07	16.500	16.640	16.250	16.260	16.260	8,727,384
2023-07-06	16.680	16.750	16.480	16.500	16.500	8,917,909
2023-07-05	16.900	16.970	16.520	16.570	16.570	11,141,024
2023-07-04	17.100	17.350	16.860	16.980	16.980	25,021,696
2023-07-03	15.670	17.120	15.480	17.120	17.120	22,312,155
2023-06-30	15.660	15.850	15.450	15.560	15.560	9,967,799
2023-06-29	16.120	16.180	15.680	15.710	15.710	13,141,036
2023-06-28	17.020	17.060	16.170	16.200	16.200	16,388,040
2023-06-27	16.000	16.190	15.760	16.070	16.070	6,376,988
2023-06-26	16.170	16.480	15.950	16.000	16.000	7,509,709
2023-06-21	16.500	16.640	16.120	16.250	16.250	8,717,505
2023-06-20	16.570	16.730	16.360	16.490	16.490	11,511,063
2023-06-19	17.180	17.250	16.700	16.720	16.720	16,130,931
2023-06-16	16.930	17.700	16.920	17.300	17.300	22,861,051
2023-06-15	17.040	17.580	16.780	16.800	16.800	18,161,927
2023-06-14	16.660	16.900	16.530	16.650	16.650	17,678,428
2023-06-13	17.060	17.850	16.400	17.210	17.210	34,510,908
2023-06-12	15.460	16.980	15.090	16.980	16.980	15,260,489
2023-06-09	15.590	15.750	15.300	15.440	15.440	8,141,716
2023-06-08	15.550	15.850	15.450	15.490	15.490	6,898,088
2023-06-07	15.300	15.600	15.240	15.510	15.510	5,269,394
2023-06-06	15.750	15.800	15.150	15.220	15.220	9,746,779
2023-06-05	15.550	15.860	15.450	15.750	15.750	6,123,277
2023-06-02	15.510	15.630	15.430	15.500	15.500	6,691,800
2023-06-01	15.180	15.640	15.050	15.510	15.510	8,433,812
2023-05-31	15.050	15.510	15.010	15.310	15.310	7,922,593
2023-05-30	14.950	15.220	14.680	15.150	15.150	8,267,151
2023-05-29	14.900	15.610	14.900	15.390	15.000	10,768,889
2023-05-26	14.490	15.080	14.380	14.990	14.610	8,985,032
2023-05-25	14.390	14.510	14.140	14.420	14.055	5,169,231
2023-05-24	14.410	14.520	14.280	14.430	14.064	4,104,655
2023-05-23	14.600	14.810	14.420	14.420	14.055	5,421,307
2023-05-22	14.740	15.180	14.600	14.670	14.298	8,269,796
2023-05-19	14.600	14.600	14.330	14.590	14.220	4,725,084
2023-05-18	14.780	14.780	14.560	14.650	14.279	4,101,109
2023-05-17	14.410	14.690	14.360	14.640	14.269	3,988,314
2023-05-16	14.730	14.800	14.360	14.460	14.094	5,012,121
2023-05-15	14.900	14.920	14.470	14.750	14.376	5,820,644
2023-05-12	14.900	15.350	14.760	14.840	14.464	6,885,453
2023-05-11	15.110	15.140	14.850	14.970	14.591	6,052,837
2023-05-10	15.410	15.430	15.060	15.150	14.766	6,248,241
2023-05-09	15.520	15.770	15.320	15.330	14.942	9,899,209
2023-05-08	15.140	15.640	15.110	15.570	15.175	8,857,175
2023-05-05	15.560	15.680	15.090	15.190	14.805	7,947,062
2023-05-04	15.180	15.710	15.150	15.480	15.088	8,753,603
2023-04-28	14.900	15.630	14.890	15.570	15.175	10,456,245

← NewerPage 14 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.