Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.220	13.320	13.160	13.290	13.290	5,573,017
2025-10-20	13.400	13.420	13.210	13.280	13.280	5,928,676
2025-10-17	13.370	13.490	13.300	13.400	13.400	6,344,456
2025-10-16	13.490	13.490	13.270	13.370	13.370	4,256,702
2025-10-15	13.330	13.530	13.330	13.470	13.470	5,960,502
2025-10-14	13.300	13.440	13.260	13.320	13.320	5,203,930
2025-10-13	13.050	13.300	13.000	13.250	13.250	5,399,302
2025-10-10	13.280	13.510	13.210	13.460	13.460	6,431,830
2025-10-09	13.200	13.330	13.200	13.280	13.280	5,664,020
2025-09-30	13.090	13.230	13.090	13.170	13.170	3,758,262
2025-09-29	13.130	13.160	12.910	13.120	13.120	4,914,978
2025-09-26	13.100	13.500	12.950	13.150	13.150	6,484,955
2025-09-25	13.200	13.290	13.040	13.130	13.130	5,124,860
2025-09-24	12.890	13.120	12.830	13.110	13.110	4,624,300
2025-09-23	13.090	13.090	12.740	12.970	12.970	6,500,202
2025-09-22	13.250	13.260	13.010	13.080	13.080	5,858,402
2025-09-19	13.190	13.330	13.140	13.290	13.290	5,421,569
2025-09-18	13.450	13.500	13.130	13.220	13.220	7,791,888
2025-09-17	13.520	13.530	13.420	13.490	13.490	4,282,124
2025-09-16	13.450	13.580	13.410	13.520	13.520	4,072,400
2025-09-15	13.510	13.610	13.450	13.470	13.470	4,364,164
2025-09-12	13.530	13.730	13.480	13.560	13.560	7,303,579
2025-09-11	13.420	13.540	13.330	13.540	13.540	5,187,420
2025-09-10	13.410	13.550	13.370	13.450	13.450	4,489,824
2025-09-09	13.510	13.560	13.360	13.400	13.400	5,611,572
2025-09-08	13.410	13.490	13.340	13.470	13.470	5,629,020
2025-09-05	13.330	13.460	13.220	13.460	13.460	5,827,400
2025-09-04	13.340	13.410	13.150	13.330	13.330	6,396,927
2025-09-03	13.530	13.620	13.300	13.330	13.330	6,289,606
2025-09-02	13.810	13.840	13.490	13.550	13.550	9,694,386
2025-09-01	13.850	13.940	13.800	13.810	13.810	6,776,405
2025-08-29	14.170	14.230	13.820	13.840	13.840	12,126,917
2025-08-28	13.900	14.480	13.700	14.170	14.170	17,478,009
2025-08-27	14.390	14.470	13.900	13.910	13.910	17,013,691
2025-08-26	14.300	14.850	14.230	14.520	14.520	14,926,765
2025-08-25	14.390	14.390	14.200	14.300	14.300	10,407,405
2025-08-22	14.100	14.250	14.070	14.250	14.250	10,124,404
2025-08-21	14.250	14.310	14.050	14.110	14.110	9,750,440
2025-08-20	13.930	14.340	13.860	14.240	14.240	13,243,364
2025-08-19	13.950	14.030	13.890	13.960	13.960	8,116,491
2025-08-18	13.910	14.040	13.860	13.950	13.950	10,952,164
2025-08-15	13.710	13.910	13.680	13.910	13.910	8,079,360
2025-08-14	13.950	13.980	13.690	13.700	13.700	8,394,530
2025-08-13	13.920	13.970	13.840	13.930	13.930	6,890,292
2025-08-12	14.050	14.050	13.900	13.910	13.910	7,221,134
2025-08-11	13.980	14.100	13.920	14.060	14.060	9,381,801
2025-08-08	13.780	13.940	13.700	13.910	13.910	8,216,072
2025-08-07	13.840	13.920	13.740	13.840	13.840	7,541,119
2025-08-06	13.740	13.800	13.630	13.760	13.760	6,230,264
2025-08-05	13.630	13.840	13.630	13.800	13.800	7,434,723
2025-08-04	13.530	13.650	13.510	13.610	13.610	4,909,361
2025-08-01	13.540	13.700	13.540	13.620	13.620	5,944,747
2025-07-31	13.900	14.170	13.630	13.660	13.660	9,905,319
2025-07-30	13.920	13.920	13.720	13.770	13.770	7,066,281
2025-07-29	13.900	14.000	13.780	13.920	13.920	8,658,418
2025-07-28	14.080	14.130	13.910	13.950	13.950	9,232,475
2025-07-25	14.350	14.350	14.120	14.140	14.140	10,356,978
2025-07-24	14.080	14.390	14.080	14.280	14.280	13,081,901
2025-07-23	14.750	14.750	14.150	14.150	14.150	23,422,157
2025-07-22	14.800	14.950	14.280	14.820	14.820	37,685,313

← NewerPage 5 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.