Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.810	12.870	12.660	12.750	12.750	4,495,568
2026-04-17	13.030	13.040	12.820	12.900	12.900	3,742,592
2026-04-16	12.620	13.110	12.580	12.960	12.960	6,461,491
2026-04-15	12.800	12.830	12.550	12.590	12.590	3,522,297
2026-04-14	12.890	13.050	12.670	12.770	12.770	4,579,000
2026-04-13	12.560	12.950	12.450	12.820	12.820	5,118,900
2026-04-10	12.520	12.700	12.520	12.570	12.570	3,885,000
2026-04-09	12.660	12.800	12.420	12.450	12.450	4,183,000
2026-04-08	12.550	12.800	12.500	12.720	12.720	5,646,166
2026-04-07	12.290	12.370	12.160	12.300	12.300	3,307,500
2026-04-03	12.500	12.550	12.160	12.200	12.200	5,102,568
2026-04-02	12.700	12.860	12.350	12.500	12.500	6,608,994
2026-04-01	13.000	13.100	12.770	12.890	12.890	5,312,862
2026-03-31	12.930	13.070	12.730	12.750	12.750	5,019,768
2026-03-30	12.770	12.990	12.630	12.930	12.930	6,158,702
2026-03-27	12.900	13.110	12.890	13.020	13.020	6,679,393
2026-03-26	13.430	13.520	13.000	13.070	13.070	11,403,703
2026-03-25	13.370	13.630	13.250	13.620	13.620	9,073,841
2026-03-24	12.800	13.250	12.760	13.240	13.240	8,564,961
2026-03-23	13.100	13.100	12.550	12.610	12.610	10,936,414
2026-03-20	13.610	13.710	13.320	13.340	13.340	7,260,242
2026-03-19	13.440	13.780	13.440	13.550	13.550	7,950,601
2026-03-18	13.600	13.710	13.370	13.670	13.670	8,359,705
2026-03-17	13.280	14.080	13.280	13.520	13.520	14,954,092
2026-03-16	13.570	13.600	13.160	13.280	13.280	9,138,795
2026-03-13	13.740	13.860	13.550	13.630	13.630	8,284,800
2026-03-12	13.680	13.920	13.680	13.790	13.790	6,154,977
2026-03-11	13.680	13.810	13.570	13.800	13.800	9,704,984
2026-03-10	13.750	14.070	13.620	13.780	13.780	11,452,480
2026-03-09	13.270	13.670	13.200	13.620	13.620	9,527,887
2026-03-06	12.910	13.440	12.900	13.420	13.420	8,850,333
2026-03-05	12.860	13.090	12.810	12.940	12.940	8,463,727
2026-03-04	12.630	12.790	12.520	12.580	12.580	5,630,668
2026-03-03	13.210	13.260	12.700	12.720	12.720	8,365,571
2026-03-02	13.380	13.430	13.090	13.210	13.210	8,545,052
2026-02-27	13.560	13.630	13.410	13.540	13.540	5,252,827
2026-02-26	13.570	13.670	13.430	13.480	13.480	5,269,088
2026-02-25	13.550	13.790	13.550	13.590	13.590	6,121,569
2026-02-24	13.550	13.740	13.380	13.540	13.540	6,092,143
2026-02-13	13.800	13.850	13.520	13.540	13.540	7,611,296
2026-02-12	13.900	13.960	13.610	13.620	13.620	7,499,585
2026-02-11	13.490	13.920	13.440	13.630	13.630	10,354,100
2026-02-10	13.400	13.600	13.330	13.560	13.560	6,364,905
2026-02-09	13.300	13.450	13.230	13.410	13.410	6,217,357
2026-02-06	13.260	13.390	13.190	13.210	13.210	4,837,100
2026-02-05	13.160	13.660	13.160	13.310	13.310	11,406,916
2026-02-04	13.120	13.230	13.020	13.160	13.160	4,243,800
2026-02-03	13.000	13.130	12.940	13.080	13.080	4,812,559
2026-02-02	13.140	13.290	12.920	12.940	12.940	6,710,800
2026-01-30	13.300	13.400	13.150	13.310	13.310	4,631,585
2026-01-29	13.300	13.400	13.200	13.320	13.320	5,429,749
2026-01-28	13.180	13.470	13.160	13.350	13.350	6,480,048
2026-01-27	13.400	13.400	13.050	13.200	13.200	7,353,288
2026-01-26	13.380	13.410	13.240	13.380	13.380	8,807,042
2026-01-23	13.450	13.470	13.350	13.410	13.410	5,319,221
2026-01-22	13.280	13.400	13.200	13.400	13.400	7,895,898
2026-01-21	13.080	13.280	13.010	13.220	13.220	4,755,562
2026-01-20	13.010	13.270	12.950	13.110	13.110	7,052,930
2026-01-19	12.810	13.060	12.750	13.010	13.010	5,052,885
2026-01-16	12.810	12.870	12.680	12.820	12.820	5,495,759

← NewerPage 3 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.