Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.270	12.540	12.220	12.460	12.144	7,040,555
2023-01-31	12.140	12.260	12.110	12.260	11.949	2,895,534
2023-01-30	12.160	12.320	12.140	12.150	11.842	3,507,661
2023-01-20	12.080	12.140	12.030	12.110	11.803	2,122,624
2023-01-19	11.960	12.070	11.920	12.050	11.745	1,851,600
2023-01-18	12.040	12.060	11.970	11.990	11.686	1,335,300
2023-01-17	11.980	12.050	11.940	11.990	11.686	2,271,940
2023-01-16	12.000	12.030	11.930	11.960	11.657	2,576,189
2023-01-13	11.890	12.010	11.840	11.980	11.676	2,461,702
2023-01-12	11.870	11.900	11.790	11.870	11.569	1,961,800
2023-01-11	11.880	11.930	11.830	11.870	11.569	1,937,058
2023-01-10	11.870	11.900	11.800	11.870	11.569	2,446,000
2023-01-09	11.950	12.010	11.850	11.870	11.569	2,806,363
2023-01-06	11.930	12.010	11.910	11.940	11.637	2,537,001
2023-01-05	12.070	12.100	11.900	11.930	11.628	3,752,250
2023-01-04	11.980	12.070	11.890	12.070	11.764	4,218,373
2023-01-03	11.870	12.020	11.840	11.910	11.608	3,708,999
2022-12-30	11.840	11.890	11.740	11.870	11.569	4,021,625
2022-12-29	12.260	12.260	11.550	11.830	11.530	7,221,116
2022-12-28	12.370	12.370	12.370	12.370	12.057	0
2022-12-27	12.330	12.540	12.250	12.370	12.057	3,193,700
2022-12-26	12.390	12.400	12.220	12.300	11.988	3,149,700
2022-12-23	12.270	12.430	12.160	12.400	12.086	2,896,900
2022-12-22	12.480	12.680	12.260	12.300	11.988	3,298,800
2022-12-21	12.450	12.480	12.320	12.390	12.076	2,100,202
2022-12-20	12.420	12.500	12.330	12.450	12.135	2,907,895
2022-12-19	12.730	12.950	12.420	12.460	12.144	5,079,300
2022-12-16	12.500	13.000	12.450	12.700	12.378	6,641,160
2022-12-15	12.570	12.670	12.410	12.490	12.174	2,487,674
2022-12-14	12.680	12.690	12.510	12.590	12.271	2,418,655
2022-12-13	12.570	12.700	12.510	12.630	12.310	1,984,446
2022-12-12	12.760	12.780	12.540	12.550	12.232	5,005,576
2022-12-09	12.610	12.860	12.560	12.860	12.534	4,625,307
2022-12-08	12.630	12.690	12.500	12.680	12.359	2,854,753
2022-12-07	12.680	12.730	12.520	12.610	12.290	2,864,970
2022-12-06	12.880	12.900	12.650	12.680	12.359	4,847,227
2022-12-05	12.750	12.950	12.630	12.870	12.544	7,141,251
2022-12-02	12.500	12.750	12.450	12.720	12.398	6,184,389
2022-12-01	12.600	12.620	12.470	12.500	12.183	3,096,531
2022-11-30	12.560	12.640	12.420	12.480	12.164	4,229,747
2022-11-29	12.550	12.690	12.480	12.620	12.300	5,726,911
2022-11-28	12.410	12.550	12.260	12.460	12.144	4,999,700
2022-11-25	12.450	12.640	12.400	12.500	12.183	7,299,608
2022-11-24	12.680	12.780	12.370	12.460	12.144	8,046,959
2022-11-23	12.590	12.710	12.450	12.650	12.329	4,849,387
2022-11-22	12.370	12.600	12.310	12.500	12.183	4,317,212
2022-11-21	12.250	12.370	12.100	12.330	12.018	4,316,304
2022-11-18	12.240	12.280	12.130	12.200	11.891	3,232,198
2022-11-17	11.930	12.240	11.900	12.170	11.862	4,168,200
2022-11-16	12.090	12.120	11.940	11.960	11.657	3,424,158
2022-11-15	11.960	12.110	11.890	12.080	11.774	3,385,500
2022-11-14	12.100	12.270	11.930	11.970	11.667	5,680,895
2022-11-11	12.020	12.220	11.960	12.060	11.754	6,595,265
2022-11-10	11.820	11.940	11.750	11.890	11.589	2,746,000
2022-11-09	11.950	12.030	11.840	11.850	11.550	1,696,585
2022-11-08	11.870	12.040	11.790	11.920	11.618	2,572,699
2022-11-07	11.750	11.920	11.720	11.910	11.608	2,595,280
2022-11-04	11.760	11.830	11.690	11.800	11.501	3,172,086
2022-11-03	11.570	11.770	11.530	11.740	11.443	2,699,158
2022-11-02	11.510	11.680	11.440	11.630	11.335	2,251,800

← NewerPage 16 of 21 · 1,216 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.