Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.840	12.840	12.710	12.820	12.820	4,712,427
2026-01-14	12.710	12.900	12.640	12.860	12.860	9,772,886
2026-01-13	12.710	12.750	12.560	12.570	12.570	5,544,708
2026-01-12	12.590	12.680	12.530	12.680	12.680	5,910,498
2026-01-09	12.590	12.620	12.530	12.600	12.600	4,869,314
2026-01-08	12.480	12.640	12.450	12.590	12.590	4,923,236
2026-01-07	12.660	12.660	12.410	12.440	12.440	5,073,953
2026-01-06	12.430	12.580	12.390	12.580	12.580	4,531,021
2026-01-05	12.420	12.470	12.360	12.420	12.420	4,662,975
2025-12-31	12.330	12.400	12.270	12.360	12.360	2,065,985
2025-12-30	12.380	12.450	12.320	12.330	12.330	2,724,305
2025-12-29	12.500	12.530	12.360	12.390	12.390	2,802,869
2025-12-26	12.640	12.690	12.460	12.490	12.490	3,240,093
2025-12-25	12.450	12.720	12.450	12.610	12.610	3,701,140
2025-12-24	12.450	12.530	12.400	12.490	12.490	3,048,680
2025-12-23	12.580	12.600	12.380	12.390	12.390	3,773,074
2025-12-22	12.490	12.640	12.420	12.550	12.550	3,498,243
2025-12-19	12.330	12.560	12.330	12.450	12.450	3,494,574
2025-12-18	12.230	12.480	12.230	12.400	12.400	3,502,500
2025-12-17	12.210	12.360	12.130	12.320	12.320	3,747,379
2025-12-16	12.380	12.450	12.210	12.230	12.230	3,778,879
2025-12-15	12.350	12.570	12.250	12.440	12.440	6,086,798
2025-12-12	12.610	12.610	12.390	12.410	12.410	8,125,616
2025-12-11	12.680	12.690	12.530	12.550	12.550	3,329,087
2025-12-10	12.810	12.810	12.530	12.680	12.680	5,151,764
2025-12-09	12.900	12.960	12.740	12.770	12.770	4,983,200
2025-12-08	12.950	13.100	12.950	12.960	12.960	5,126,213
2025-12-05	12.940	13.080	12.850	13.050	13.050	3,836,546
2025-12-04	12.910	12.980	12.810	12.940	12.940	3,382,500
2025-12-03	13.100	13.110	12.900	12.950	12.950	4,508,802
2025-12-02	13.140	13.140	13.060	13.080	13.080	2,666,200
2025-12-01	13.170	13.210	13.140	13.160	13.160	3,430,091
2025-11-28	13.090	13.180	13.010	13.180	13.180	2,869,975
2025-11-27	13.170	13.250	13.090	13.110	13.110	3,395,291
2025-11-26	13.200	13.330	13.130	13.250	13.250	3,420,700
2025-11-25	13.060	13.330	13.040	13.180	13.180	4,330,247
2025-11-24	12.930	13.100	12.870	13.100	13.100	4,284,673
2025-11-21	13.170	13.270	12.850	12.930	12.930	6,346,920
2025-11-20	13.190	13.240	13.050	13.210	13.210	6,109,277
2025-11-19	13.320	13.400	13.140	13.160	13.160	4,880,500
2025-11-18	13.560	13.640	13.280	13.340	13.340	8,137,602
2025-11-17	13.700	13.750	13.580	13.620	13.620	5,617,364
2025-11-14	13.800	13.850	13.720	13.740	13.740	5,673,080
2025-11-13	13.790	13.870	13.710	13.840	13.840	5,041,765
2025-11-12	13.930	14.000	13.780	13.810	13.810	5,508,892
2025-11-11	13.850	14.020	13.810	13.960	13.960	6,548,821
2025-11-10	13.960	13.980	13.810	13.870	13.870	6,054,104
2025-11-07	13.810	14.080	13.750	13.900	13.900	10,358,214
2025-11-06	13.820	13.890	13.730	13.810	13.810	8,387,600
2025-11-05	13.830	13.920	13.720	13.910	13.910	9,410,668
2025-11-04	13.550	13.920	13.520	13.890	13.890	19,702,233
2025-11-03	13.430	13.490	13.390	13.480	13.480	5,157,201
2025-10-31	13.340	13.580	13.290	13.440	13.440	7,668,069
2025-10-30	13.320	13.610	13.280	13.320	13.320	5,803,363
2025-10-29	13.380	13.430	13.270	13.360	13.360	4,745,700
2025-10-28	13.410	13.520	13.400	13.420	13.420	5,567,011
2025-10-27	13.420	13.550	13.350	13.450	13.450	7,037,227
2025-10-24	13.420	13.490	13.340	13.370	13.370	4,944,064
2025-10-23	13.350	13.420	13.200	13.410	13.410	6,466,164
2025-10-22	13.250	13.430	13.210	13.370	13.370	5,253,001

← NewerPage 4 of 21 · 1,212 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.