Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.990	12.040	11.500	11.770	10.995	3,534,247
2022-01-27	12.190	12.190	11.830	11.890	11.107	3,232,114
2022-01-26	11.810	12.380	11.800	12.170	11.368	4,673,053
2022-01-25	12.400	12.400	11.790	11.800	11.023	4,387,218
2022-01-24	12.320	12.530	12.040	12.480	11.658	5,348,600
2022-01-21	12.320	12.380	12.060	12.170	11.368	3,608,573
2022-01-20	12.600	12.600	12.330	12.370	11.555	4,824,000
2022-01-19	12.170	12.660	12.160	12.600	11.770	7,675,650
2022-01-18	12.410	12.450	12.090	12.160	11.359	3,236,254
2022-01-17	11.930	12.420	11.860	12.330	11.518	6,922,170
2022-01-14	12.190	12.190	11.850	11.860	11.079	5,207,497
2022-01-13	12.300	12.510	12.120	12.190	11.387	3,297,456
2022-01-12	12.520	12.600	12.300	12.320	11.508	4,827,295
2022-01-11	12.600	12.800	12.550	12.600	11.770	3,407,301
2022-01-10	12.650	12.750	12.510	12.640	11.807	3,774,834
2022-01-07	12.540	12.750	12.440	12.590	11.761	4,402,935
2022-01-06	12.290	12.660	12.220	12.540	11.714	5,969,436
2022-01-05	12.350	12.440	12.190	12.300	11.490	3,610,323
2022-01-04	12.130	12.360	12.000	12.290	11.480	4,204,478
2021-12-31	11.890	12.110	11.850	12.030	11.237	3,080,251
2021-12-30	11.850	12.020	11.850	11.890	11.107	2,550,100
2021-12-29	11.980	11.980	11.830	11.870	11.088	2,235,222
2021-12-28	12.080	12.120	11.700	11.910	11.125	5,838,800
2021-12-27	12.030	12.170	11.920	12.040	11.247	4,634,151
2021-12-24	12.250	12.330	12.000	12.030	11.237	3,715,273
2021-12-23	12.390	12.390	12.190	12.280	11.471	2,844,634
2021-12-22	12.380	12.450	12.180	12.390	11.574	4,090,798
2021-12-21	11.910	12.480	11.910	12.370	11.555	7,276,005
2021-12-20	11.990	12.100	11.970	11.990	11.200	3,520,895
2021-12-17	12.140	12.250	11.930	12.200	11.396	5,403,733
2021-12-16	11.950	12.100	11.880	12.100	11.303	4,205,481
2021-12-15	11.700	12.190	11.700	11.930	11.144	9,144,930
2021-12-14	11.650	11.740	11.550	11.680	10.910	4,059,191
2021-12-13	11.470	11.790	11.430	11.700	10.929	7,304,405
2021-12-10	11.430	11.470	11.290	11.400	10.649	2,834,192
2021-12-09	11.370	11.570	11.340	11.430	10.677	3,740,587
2021-12-08	11.380	11.390	11.200	11.370	10.621	3,404,195
2021-12-07	11.300	11.480	11.210	11.310	10.565	3,993,101
2021-12-06	11.330	11.480	11.210	11.230	10.490	4,185,298
2021-12-03	11.240	11.340	11.140	11.290	10.546	3,899,402
2021-12-02	10.940	11.470	10.920	11.280	10.537	8,884,710
2021-12-01	10.780	10.940	10.710	10.920	10.201	3,183,976
2021-11-30	10.780	10.940	10.730	10.790	10.079	2,400,402
2021-11-29	10.760	10.890	10.730	10.740	10.032	2,000,207
2021-11-26	11.000	11.010	10.850	10.890	10.173	1,988,484
2021-11-25	11.000	11.060	10.910	10.990	10.266	2,211,796
2021-11-24	10.920	11.040	10.890	11.010	10.285	2,085,418
2021-11-23	10.900	11.090	10.870	10.970	10.247	2,376,017
2021-11-22	10.970	11.020	10.870	10.910	10.191	2,682,120
2021-11-19	10.900	10.970	10.800	10.960	10.238	2,024,633
2021-11-18	10.920	10.990	10.860	10.880	10.163	1,519,200
2021-11-17	10.930	10.990	10.890	10.960	10.238	1,117,044
2021-11-16	11.010	11.180	10.930	10.950	10.229	1,977,200
2021-11-15	10.820	11.090	10.820	11.090	10.359	2,703,900
2021-11-12	11.010	11.010	10.820	10.890	10.173	2,787,100
2021-11-11	10.580	11.050	10.570	10.990	10.266	5,488,177
2021-11-10	10.540	10.620	10.410	10.580	9.883	1,348,700
2021-11-09	10.450	10.630	10.400	10.590	9.892	1,964,938
2021-11-08	10.260	10.470	10.190	10.420	9.733	1,371,473
2021-11-05	10.480	10.480	10.220	10.240	9.565	2,112,700

← NewerPage 20 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.