Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.480	12.590	11.800	11.910	11.910	6,589,600
2026-07-16	12.100	12.520	12.000	12.290	12.290	5,257,900
2026-07-15	12.030	12.300	12.030	12.130	12.130	4,414,200
2026-07-14	12.300	12.430	11.970	12.200	12.200	5,552,852
2026-07-13	12.680	12.960	12.220	12.280	12.280	6,554,603
2026-07-10	12.800	13.480	12.650	12.650	12.650	7,725,801
2026-07-09	12.940	13.110	12.400	12.790	12.790	7,956,500
2026-07-08	13.630	13.670	12.880	12.900	12.900	7,893,315
2026-07-07	14.000	14.040	13.150	13.300	13.300	15,976,415
2026-07-06	12.890	14.300	12.890	14.000	14.000	15,915,889
2026-07-03	12.300	13.400	12.230	13.200	13.200	18,298,840
2026-07-02	11.220	12.390	11.180	12.390	12.390	10,048,904
2026-07-01	11.200	11.500	11.120	11.260	11.260	4,708,685
2026-06-30	11.070	11.280	10.920	11.180	11.180	4,160,354
2026-06-29	11.330	11.360	10.880	11.130	11.130	6,399,554
2026-06-26	11.870	12.000	11.370	11.380	11.380	7,678,110
2026-06-25	12.450	12.860	11.810	12.000	12.000	12,046,382
2026-06-24	12.600	12.800	12.250	12.260	12.260	5,478,912
2026-06-23	12.620	12.830	12.470	12.500	12.500	3,590,739
2026-06-22	12.970	12.980	12.420	12.730	12.730	6,523,530
2026-06-18	12.810	13.170	12.650	13.010	13.010	4,526,500
2026-06-17	13.080	13.160	12.890	12.920	12.920	3,658,616
2026-06-16	12.950	13.540	12.870	13.050	13.050	6,947,094
2026-06-15	12.900	13.060	12.800	12.950	12.950	5,475,235
2026-06-12	12.540	12.980	12.500	12.900	12.900	6,356,200
2026-06-11	13.000	13.100	12.320	12.480	12.480	7,645,300
2026-06-10	13.040	13.540	12.950	13.210	13.210	7,189,300
2026-06-09	12.980	13.080	12.710	13.040	13.040	5,696,970
2026-06-08	12.620	13.020	12.420	12.950	12.950	9,025,014
2026-06-05	13.120	13.260	12.720	12.860	12.860	7,222,500
2026-06-04	13.600	13.820	13.070	13.170	13.170	6,869,388
2026-06-03	13.900	13.950	13.530	13.760	13.600	9,643,517
2026-06-02	14.450	14.480	13.850	13.940	13.778	9,612,600
2026-06-01	14.460	14.650	14.330	14.500	14.331	5,772,396
2026-05-29	15.010	15.360	14.320	14.440	14.272	13,256,510
2026-05-28	14.700	15.010	14.510	14.870	14.697	8,118,654
2026-05-27	15.200	15.200	14.670	14.730	14.730	8,583,810
2026-05-26	14.890	15.070	14.680	15.020	15.020	9,298,725
2026-05-25	14.820	15.120	14.720	14.960	14.960	9,240,748
2026-05-22	13.980	15.280	13.960	14.860	14.860	17,795,515
2026-05-21	14.530	14.630	13.900	13.940	13.940	13,531,767
2026-05-20	14.450	14.830	14.440	14.660	14.660	9,772,800
2026-05-19	14.750	14.980	14.420	14.580	14.580	13,629,900
2026-05-18	14.620	14.840	14.430	14.630	14.630	14,060,459
2026-05-15	15.280	15.380	14.680	14.820	14.820	30,277,018
2026-05-14	13.980	15.390	13.900	15.390	15.390	27,240,885
2026-05-13	13.840	14.200	13.730	13.990	13.990	7,667,561
2026-05-12	13.950	13.980	13.620	13.790	13.790	6,678,204
2026-05-11	13.410	13.980	13.350	13.950	13.950	14,606,959
2026-05-08	13.130	13.450	13.130	13.390	13.390	5,815,000
2026-05-07	13.180	13.430	13.060	13.220	13.220	6,390,520
2026-05-06	12.940	13.390	12.940	13.210	13.210	8,310,656
2026-04-30	12.850	12.940	12.780	12.910	12.910	3,700,600
2026-04-29	12.780	12.940	12.730	12.870	12.870	3,812,200
2026-04-28	12.780	12.880	12.620	12.840	12.840	4,936,100
2026-04-27	12.680	12.950	12.560	12.830	12.830	6,244,684
2026-04-24	12.710	12.780	12.540	12.630	12.630	4,923,181
2026-04-23	12.580	12.930	12.470	12.830	12.830	6,924,592
2026-04-22	12.660	12.660	12.480	12.540	12.540	3,579,791
2026-04-21	12.730	12.730	12.570	12.670	12.670	3,208,300

← NewerPage 2 of 21 · 1,215 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.