Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.280	15.280	14.780	14.890	14.513	11,850,755
2023-04-26	15.730	15.990	15.260	15.470	15.078	11,187,804
2023-04-25	15.870	15.970	15.370	15.510	15.117	9,739,435
2023-04-24	15.700	16.180	15.700	15.980	15.575	10,455,259
2023-04-21	16.420	16.590	15.660	15.690	15.292	17,173,601
2023-04-20	16.630	16.870	16.390	16.640	16.218	14,388,930
2023-04-19	17.100	17.200	16.720	16.780	16.355	14,464,582
2023-04-18	17.100	17.100	16.600	16.900	16.472	13,264,352
2023-04-17	16.640	17.180	16.640	16.980	16.550	19,156,180
2023-04-14	16.710	16.970	16.510	16.820	16.394	18,361,096
2023-04-13	15.850	17.360	15.800	16.840	16.413	30,457,258
2023-04-12	15.580	16.100	15.570	15.940	15.536	14,851,148
2023-04-11	15.560	15.840	15.360	15.640	15.244	10,135,696
2023-04-10	15.640	15.900	15.460	15.570	15.175	12,329,272
2023-04-07	15.700	15.920	15.700	15.810	15.409	9,482,564
2023-04-06	16.080	16.130	15.650	15.750	15.351	19,707,276
2023-04-04	16.280	16.740	16.220	16.400	15.984	24,458,855
2023-04-03	16.100	16.450	15.990	16.400	15.984	18,191,630
2023-03-31	16.230	16.380	15.990	16.310	15.897	16,328,519
2023-03-30	16.700	16.820	16.100	16.290	15.877	28,606,227
2023-03-29	17.260	17.690	16.840	16.920	16.491	28,927,130
2023-03-28	17.100	17.980	16.700	17.170	16.735	33,228,444
2023-03-27	17.510	17.830	17.010	17.380	16.940	34,671,858
2023-03-24	17.150	18.150	16.890	17.700	17.252	54,390,976
2023-03-23	16.950	17.480	16.830	16.880	16.452	40,376,325
2023-03-22	16.800	17.350	16.400	17.220	16.784	50,715,149
2023-03-21	18.220	18.570	16.750	17.060	16.628	65,301,019
2023-03-20	18.940	18.940	18.000	18.110	17.651	104,924,783
2023-03-17	17.000	17.220	16.730	17.220	16.784	18,928,558
2023-03-16	15.910	16.300	15.430	15.650	15.253	35,482,294
2023-03-15	16.000	16.470	15.480	15.850	15.448	49,503,131
2023-03-14	14.950	15.280	14.840	15.160	14.776	25,361,044
2023-03-13	14.560	14.950	14.560	14.780	14.406	15,418,990
2023-03-10	14.900	15.040	14.530	14.560	14.191	17,764,574
2023-03-09	15.400	15.450	14.910	15.070	14.688	22,420,775
2023-03-08	15.550	15.650	15.280	15.510	15.117	19,617,328
2023-03-07	15.690	16.180	15.400	15.400	15.010	32,788,234
2023-03-06	15.460	16.250	15.310	15.790	15.390	43,692,968
2023-03-03	15.780	16.000	15.010	15.340	14.951	43,082,573
2023-03-02	15.500	16.330	15.300	15.600	15.205	55,133,920
2023-03-01	15.250	15.990	15.100	15.610	15.214	46,743,989
2023-02-28	14.920	15.390	14.800	15.250	14.864	42,345,178
2023-02-27	14.950	15.250	14.610	14.680	14.308	28,212,253
2023-02-24	14.680	15.550	14.400	15.080	14.698	49,919,439
2023-02-23	15.530	15.680	14.510	14.580	14.211	56,864,416
2023-02-22	15.400	15.840	15.190	15.760	15.361	43,204,095
2023-02-21	15.660	16.270	15.560	15.620	15.224	68,985,126
2023-02-20	15.300	15.880	15.020	15.370	14.981	63,486,095
2023-02-17	17.150	17.490	16.520	16.520	16.101	76,299,555
2023-02-16	18.350	18.350	18.130	18.350	17.885	71,747,313
2023-02-15	16.680	16.680	16.680	16.680	16.257	3,955,629
2023-02-14	15.160	15.160	15.160	15.160	14.776	8,758,312
2023-02-13	12.530	13.780	12.490	13.780	13.431	30,288,080
2023-02-10	12.580	12.580	12.480	12.530	12.213	2,845,000
2023-02-09	12.410	12.560	12.390	12.530	12.213	3,804,901
2023-02-08	12.750	12.750	12.390	12.390	12.076	8,646,806
2023-02-07	12.810	12.940	12.600	12.700	12.378	13,349,861
2023-02-06	12.410	12.930	12.330	12.900	12.573	12,422,965
2023-02-03	12.480	12.510	12.290	12.460	12.144	3,427,101
2023-02-02	12.490	12.640	12.420	12.500	12.183	4,772,844

← NewerPage 15 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.