Ningxia Building Materials Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 10.510 | 10.520 | 10.350 | 10.480 | 9.790 | 1,595,596 |
| 2021-11-03 | 10.380 | 10.530 | 10.360 | 10.470 | 9.780 | 1,608,799 |
| 2021-11-02 | 10.740 | 10.800 | 10.300 | 10.380 | 9.696 | 3,174,239 |
| 2021-11-01 | 10.700 | 10.770 | 10.650 | 10.750 | 10.042 | 2,042,841 |
| 2021-10-29 | 10.620 | 10.750 | 10.620 | 10.710 | 10.004 | 1,827,472 |
| 2021-10-28 | 10.660 | 10.800 | 10.520 | 10.660 | 9.958 | 1,907,697 |
| 2021-10-27 | 10.850 | 10.880 | 10.640 | 10.660 | 9.958 | 3,833,710 |
| 2021-10-26 | 10.990 | 11.040 | 10.900 | 10.930 | 10.210 | 1,779,234 |
| 2021-10-25 | 11.150 | 11.150 | 10.870 | 11.030 | 10.303 | 2,561,798 |
| 2021-10-22 | 11.170 | 11.470 | 11.150 | 11.210 | 10.471 | 4,054,800 |
| 2021-10-21 | 11.100 | 11.230 | 11.060 | 11.150 | 10.415 | 1,783,288 |
| 2021-10-20 | 11.210 | 11.240 | 11.030 | 11.080 | 10.350 | 2,250,900 |
| 2021-10-19 | 11.410 | 11.420 | 11.220 | 11.250 | 10.509 | 2,090,056 |
| 2021-10-18 | 11.030 | 11.410 | 10.800 | 11.390 | 10.640 | 4,028,813 |
| 2021-10-15 | 11.010 | 11.120 | 10.980 | 11.020 | 10.294 | 1,879,339 |
| 2021-10-14 | 11.050 | 11.100 | 10.930 | 11.010 | 10.285 | 1,485,756 |
← NewerPage 21 of 21 · 1,216 trading days
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.