Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.490	11.580	11.370	11.560	11.267	4,991,372
2022-10-31	11.570	11.650	11.360	11.430	11.140	4,825,962
2022-10-28	11.990	11.990	11.570	11.600	11.306	4,121,491
2022-10-27	11.990	12.070	11.900	12.010	11.706	4,009,304
2022-10-26	11.720	11.960	11.640	11.940	11.637	4,277,229
2022-10-25	11.800	11.870	11.620	11.700	11.404	4,093,298
2022-10-24	11.940	12.060	11.720	11.860	11.560	3,755,029
2022-10-21	11.950	12.090	11.870	11.900	11.598	2,831,730
2022-10-20	11.920	12.010	11.820	11.930	11.628	3,195,795
2022-10-19	12.140	12.150	11.930	11.950	11.647	2,289,240
2022-10-18	12.100	12.180	12.040	12.140	11.832	3,443,170
2022-10-17	12.000	12.160	11.870	12.110	11.803	4,696,912
2022-10-14	11.920	12.040	11.900	11.990	11.686	2,712,008
2022-10-13	11.800	11.940	11.730	11.850	11.550	2,745,308
2022-10-12	11.760	11.840	11.520	11.840	11.540	3,002,708
2022-10-11	11.850	11.850	11.570	11.750	11.452	3,028,147
2022-10-10	11.750	12.030	11.730	11.810	11.511	2,975,100
2022-09-30	11.730	11.850	11.660	11.740	11.443	2,896,448
2022-09-29	11.840	11.900	11.670	11.720	11.423	2,814,400
2022-09-28	11.970	11.980	11.690	11.690	11.394	3,061,200
2022-09-27	11.900	12.050	11.830	11.970	11.667	2,114,487
2022-09-26	12.070	12.130	11.850	11.890	11.589	3,715,132
2022-09-23	12.230	12.300	12.030	12.070	11.764	2,584,200
2022-09-22	12.160	12.320	12.130	12.140	11.832	2,687,873
2022-09-21	12.290	12.300	12.010	12.270	11.959	4,493,505
2022-09-20	12.320	12.390	12.180	12.250	11.940	2,436,296
2022-09-19	12.440	12.460	12.160	12.240	11.930	4,658,045
2022-09-16	12.770	12.840	12.340	12.360	12.047	5,973,734
2022-09-15	12.800	12.880	12.610	12.710	12.388	4,433,526
2022-09-14	12.550	12.790	12.500	12.690	12.368	3,559,500
2022-09-13	12.870	12.870	12.600	12.660	12.339	4,705,006
2022-09-09	12.530	12.940	12.530	12.760	12.437	6,348,367
2022-09-08	12.540	12.630	12.380	12.530	12.213	4,493,200
2022-09-07	12.640	12.690	12.520	12.540	12.222	3,067,300
2022-09-06	12.660	12.730	12.600	12.660	12.339	3,392,100
2022-09-05	12.470	12.680	12.420	12.630	12.310	3,434,154
2022-09-02	12.620	12.710	12.420	12.520	12.203	4,304,653
2022-09-01	12.520	12.700	12.420	12.650	12.329	6,837,467
2022-08-31	12.750	12.750	12.390	12.410	12.096	7,779,566
2022-08-30	12.700	12.800	12.500	12.780	12.456	6,992,471
2022-08-29	12.450	12.720	12.320	12.610	12.290	6,533,914
2022-08-26	12.380	12.540	12.250	12.460	12.144	7,508,419
2022-08-25	12.200	12.350	12.180	12.280	11.969	3,788,308
2022-08-24	12.180	12.330	12.050	12.210	11.901	4,978,360
2022-08-23	12.210	12.280	12.010	12.130	11.823	3,537,000
2022-08-22	11.980	12.300	11.980	12.230	11.920	5,034,246
2022-08-19	12.030	12.050	11.970	11.990	11.686	1,401,541
2022-08-18	12.070	12.070	11.960	11.980	11.676	1,988,500
2022-08-17	12.130	12.140	12.000	12.050	11.745	2,134,115
2022-08-16	12.000	12.150	11.990	12.050	11.745	2,250,327
2022-08-15	11.970	12.050	11.880	11.970	11.667	2,078,546
2022-08-12	11.990	12.030	11.910	11.960	11.657	1,471,865
2022-08-11	11.720	12.000	11.720	11.990	11.686	3,763,451
2022-08-10	11.660	11.730	11.590	11.660	11.365	1,506,978
2022-08-09	11.680	11.700	11.620	11.660	11.365	1,508,457
2022-08-08	11.590	11.790	11.570	11.700	11.404	2,041,622
2022-08-05	11.540	11.670	11.450	11.630	11.335	1,918,452
2022-08-04	11.510	11.600	11.380	11.530	11.238	2,290,900
2022-08-03	11.580	11.760	11.440	11.460	11.170	2,943,092
2022-08-02	11.810	11.840	11.330	11.510	11.218	6,771,221

← NewerPage 17 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.