Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.440	12.520	12.110	12.180	11.378	9,873,301
2022-05-05	12.510	12.770	12.210	12.570	11.742	17,277,794
2022-04-29	14.960	14.960	12.810	13.040	12.181	33,814,360
2022-04-28	14.230	14.230	14.230	14.230	13.292	0
2022-04-27	14.230	14.230	14.230	14.230	13.292	0
2022-04-26	14.230	14.230	14.230	14.230	13.292	0
2022-04-25	14.230	14.230	14.230	14.230	13.292	0
2022-04-22	14.230	14.230	14.230	14.230	13.292	0
2022-04-21	14.230	14.230	14.230	14.230	13.292	0
2022-04-20	14.230	14.230	14.230	14.230	13.292	0
2022-04-19	14.230	14.230	14.230	14.230	13.292	0
2022-04-18	14.230	14.230	14.230	14.230	13.292	0
2022-04-15	14.230	14.230	14.230	14.230	13.292	0
2022-04-14	13.870	14.330	13.700	14.230	13.292	8,972,779
2022-04-13	14.170	14.170	13.650	13.750	12.844	9,326,337
2022-04-12	14.210	14.350	13.510	14.120	13.190	15,163,236
2022-04-11	14.550	14.800	14.270	14.530	13.573	18,935,077
2022-04-08	14.260	14.570	14.110	14.420	13.470	15,086,558
2022-04-07	14.210	14.850	14.120	14.250	13.311	17,201,561
2022-04-06	14.010	14.510	13.920	14.360	13.414	15,574,876
2022-04-01	14.000	14.140	13.650	14.050	13.124	15,319,158
2022-03-31	14.090	14.300	13.970	14.070	13.143	14,469,195
2022-03-30	13.710	14.280	13.590	14.080	13.152	20,500,516
2022-03-29	13.660	14.350	13.440	13.970	13.050	32,207,313
2022-03-28	12.370	13.570	12.250	13.570	12.676	18,642,581
2022-03-25	12.330	12.500	12.260	12.340	11.527	2,935,710
2022-03-24	12.420	12.530	12.250	12.320	11.508	3,550,402
2022-03-23	12.550	12.700	12.390	12.540	11.714	3,687,453
2022-03-22	12.290	12.700	12.140	12.520	11.695	5,566,860
2022-03-21	12.330	12.400	12.100	12.290	11.480	5,181,224
2022-03-18	11.890	12.240	11.880	12.190	11.387	3,726,377
2022-03-17	11.830	12.110	11.780	11.880	11.097	5,341,535
2022-03-16	11.630	11.750	11.140	11.710	10.938	4,646,760
2022-03-15	12.350	12.380	11.450	11.510	10.752	7,962,308
2022-03-14	12.690	12.890	12.370	12.400	11.583	4,196,716
2022-03-11	12.740	12.870	12.400	12.790	11.947	4,967,189
2022-03-10	12.970	13.090	12.720	12.830	11.985	6,872,278
2022-03-09	12.930	13.360	12.270	12.830	11.985	5,790,468
2022-03-08	12.960	13.060	12.630	12.790	11.947	4,127,929
2022-03-07	12.980	13.270	12.970	13.000	12.143	4,900,262
2022-03-04	13.300	13.300	12.950	13.020	12.162	4,774,217
2022-03-03	13.160	13.600	13.130	13.350	12.470	5,871,992
2022-03-02	13.170	13.270	13.040	13.110	12.246	5,058,492
2022-03-01	13.130	13.360	13.050	13.200	12.330	4,637,231
2022-02-28	13.030	13.170	12.810	13.150	12.284	4,826,666
2022-02-25	13.090	13.300	12.980	13.050	12.190	6,073,092
2022-02-24	13.610	13.620	12.970	13.020	12.162	9,374,002
2022-02-23	13.630	13.750	13.350	13.750	12.844	8,809,335
2022-02-22	13.750	13.850	13.530	13.650	12.751	7,383,780
2022-02-21	13.800	13.900	13.610	13.900	12.984	9,985,582
2022-02-18	13.140	13.850	12.950	13.800	12.891	16,854,853
2022-02-17	13.360	13.360	12.990	13.160	12.293	7,444,156
2022-02-16	12.950	13.300	12.930	13.300	12.424	8,616,936
2022-02-15	12.920	13.160	12.800	12.910	12.059	6,016,457
2022-02-14	13.000	13.180	12.850	12.920	12.069	9,624,049
2022-02-11	13.360	13.400	13.040	13.100	12.237	12,348,058
2022-02-10	12.610	13.280	12.530	13.270	12.396	16,135,872
2022-02-09	12.600	12.830	12.500	12.630	11.798	4,792,865
2022-02-08	12.590	12.610	12.380	12.610	11.779	4,975,643
2022-02-07	11.890	12.590	11.890	12.520	11.695	7,902,960

← NewerPage 19 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.