Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.930	12.000	11.810	11.950	11.647	2,817,429
2022-07-29	11.970	12.040	11.890	11.940	11.637	2,724,599
2022-07-28	12.010	12.090	11.960	11.980	11.676	2,058,194
2022-07-27	12.080	12.090	11.980	12.010	11.706	1,586,355
2022-07-26	11.910	12.090	11.910	12.070	11.764	2,738,899
2022-07-25	12.060	12.160	11.910	11.930	11.628	2,370,181
2022-07-22	12.090	12.180	11.940	12.050	11.745	2,241,442
2022-07-21	12.200	12.200	12.040	12.040	11.735	2,196,892
2022-07-20	12.250	12.250	12.110	12.200	11.891	1,914,638
2022-07-19	12.150	12.250	12.020	12.170	11.862	2,954,102
2022-07-18	11.880	12.160	11.880	12.060	11.754	3,063,806
2022-07-15	12.150	12.160	11.890	11.900	11.598	3,416,104
2022-07-14	12.270	12.290	12.120	12.150	11.842	3,184,336
2022-07-13	12.370	12.430	12.220	12.300	11.988	4,013,029
2022-07-12	12.130	12.380	12.110	12.370	12.057	4,938,610
2022-07-11	12.070	12.250	11.930	12.160	11.852	3,358,257
2022-07-08	12.160	12.160	12.020	12.080	11.774	2,899,899
2022-07-07	12.110	12.250	12.040	12.120	11.813	2,522,811
2022-07-06	12.230	12.280	12.010	12.100	11.793	4,788,792
2022-07-05	12.350	12.350	12.210	12.290	11.979	4,832,642
2022-07-04	12.240	12.370	12.220	12.300	11.988	3,661,318
2022-07-01	12.180	12.310	12.120	12.240	11.930	5,524,338
2022-06-30	12.080	12.230	12.020	12.170	11.862	5,825,229
2022-06-29	12.120	12.280	12.010	12.090	11.784	8,255,700
2022-06-28	11.860	11.990	11.820	11.980	11.676	3,380,112
2022-06-27	11.820	11.960	11.770	11.900	11.598	4,529,676
2022-06-24	11.800	11.880	11.700	11.760	11.462	4,762,021
2022-06-23	11.720	11.850	11.590	11.790	11.491	6,985,580
2022-06-22	12.020	12.100	11.730	11.790	11.491	6,109,325
2022-06-21	12.030	12.190	11.940	12.070	11.764	4,548,605
2022-06-20	11.980	12.250	11.980	12.070	11.764	5,248,865
2022-06-17	12.100	12.210	11.860	11.960	11.657	6,521,203
2022-06-16	12.400	12.400	12.170	12.210	11.901	4,797,136
2022-06-15	12.280	12.530	12.240	12.410	12.096	5,891,639
2022-06-14	12.350	12.350	12.080	12.260	11.949	4,236,284
2022-06-13	12.330	12.450	12.140	12.370	12.057	6,292,600
2022-06-10	12.530	12.530	12.310	12.410	12.096	7,728,231
2022-06-09	12.770	12.800	12.390	12.460	12.144	6,842,380
2022-06-08	12.910	13.040	12.640	12.840	12.515	4,948,917
2022-06-07	13.030	13.200	12.760	12.920	12.593	7,327,901
2022-06-06	13.200	13.200	12.820	13.030	12.700	7,946,791
2022-06-02	13.230	13.280	13.020	13.230	12.895	6,280,552
2022-06-01	12.800	13.450	12.700	13.220	12.885	9,332,033
2022-05-31	12.690	12.850	12.520	12.810	12.485	5,272,376
2022-05-30	12.600	12.900	12.460	12.710	12.388	7,232,190
2022-05-27	13.000	13.130	12.900	12.980	12.125	5,005,080
2022-05-26	12.850	13.130	12.770	13.050	12.190	7,071,502
2022-05-25	12.540	12.940	12.500	12.790	11.947	5,987,497
2022-05-24	13.220	13.220	12.530	12.530	11.704	8,835,259
2022-05-23	12.780	13.250	12.730	13.100	12.237	8,424,076
2022-05-20	12.760	12.860	12.690	12.820	11.975	6,016,916
2022-05-19	12.800	12.970	12.620	12.790	11.947	8,000,983
2022-05-18	12.520	13.350	12.480	13.080	12.218	13,092,191
2022-05-17	12.750	12.750	12.420	12.580	11.751	7,877,261
2022-05-16	12.820	12.950	12.610	12.750	11.910	6,144,794
2022-05-13	12.520	12.820	12.490	12.810	11.966	10,316,803
2022-05-12	12.400	12.690	12.310	12.540	11.714	7,933,189
2022-05-11	12.700	12.800	12.380	12.430	11.611	13,155,231
2022-05-10	12.400	12.880	12.210	12.740	11.901	12,171,155
2022-05-09	12.150	12.830	12.040	12.570	11.742	10,980,265

← NewerPage 18 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.