Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.050	15.150	13.800	15.060	15.060	42,209,735
2025-07-18	13.680	13.780	13.660	13.770	13.770	6,437,506
2025-07-17	13.640	13.720	13.610	13.680	13.680	4,981,636
2025-07-16	13.660	13.740	13.580	13.690	13.690	5,948,506
2025-07-15	13.640	13.780	13.550	13.640	13.640	7,707,272
2025-07-14	13.800	13.930	13.600	13.680	13.680	11,303,300
2025-07-11	13.500	13.530	13.350	13.440	13.440	6,922,836
2025-07-10	13.330	13.520	13.330	13.480	13.480	6,347,901
2025-07-09	13.400	13.700	13.350	13.390	13.390	9,621,700
2025-07-08	13.120	13.420	13.120	13.420	13.420	9,879,848
2025-07-07	13.170	13.190	13.110	13.150	13.150	4,083,300
2025-07-04	13.240	13.350	13.130	13.210	13.210	7,622,103
2025-07-03	13.200	13.320	13.170	13.220	13.220	5,950,900
2025-07-02	13.150	13.250	13.040	13.190	13.190	6,405,635
2025-07-01	13.160	13.220	13.110	13.150	13.150	4,160,400
2025-06-30	13.170	13.190	13.100	13.160	13.160	4,827,000
2025-06-27	13.100	13.230	13.090	13.180	13.180	4,872,300
2025-06-26	13.240	13.240	13.060	13.090	13.090	6,483,900
2025-06-25	13.210	13.240	13.100	13.220	13.220	5,376,000
2025-06-24	13.200	13.240	13.020	13.200	13.200	5,972,671
2025-06-23	12.770	12.990	12.760	12.950	12.950	3,101,370
2025-06-20	12.850	13.070	12.820	12.920	12.920	3,736,511
2025-06-19	12.940	13.080	12.850	12.880	12.880	3,888,500
2025-06-18	13.060	13.090	12.900	13.000	13.000	3,721,100
2025-06-17	13.120	13.160	13.000	13.050	13.050	5,039,689
2025-06-16	13.100	13.240	13.060	13.120	13.120	4,622,600
2025-06-13	13.360	13.400	13.080	13.140	13.140	6,161,678
2025-06-12	13.410	13.530	13.360	13.460	13.460	4,275,900
2025-06-11	13.380	13.570	13.380	13.500	13.500	4,696,652
2025-06-10	13.810	13.810	13.270	13.390	13.390	9,859,707
2025-06-09	13.770	13.880	13.520	13.720	13.720	8,116,297
2025-06-06	13.610	14.100	13.610	13.710	13.710	11,544,133
2025-06-05	13.490	13.760	13.400	13.610	13.610	10,521,177
2025-06-04	13.960	13.990	13.340	13.490	13.490	12,954,711
2025-06-03	14.600	14.770	13.900	13.900	13.900	21,951,600
2025-05-30	14.080	14.550	13.820	13.900	13.900	19,729,620
2025-05-29	13.000	14.110	12.960	13.960	13.960	21,130,218
2025-05-28	13.060	13.120	12.950	13.000	13.000	3,370,468
2025-05-27	13.170	13.190	12.940	13.080	13.080	4,603,906
2025-05-26	13.200	13.300	13.020	13.160	13.160	5,079,052
2025-05-23	13.310	13.310	13.010	13.020	13.020	6,388,500
2025-05-22	13.430	13.520	13.250	13.250	13.250	6,719,000
2025-05-21	13.660	13.880	13.520	13.520	13.520	11,611,800
2025-05-20	13.740	14.320	13.600	13.950	13.950	19,204,721
2025-05-19	13.150	13.750	13.150	13.490	13.490	18,141,280
2025-05-16	13.160	13.190	12.950	12.950	12.950	5,581,655
2025-05-15	13.240	13.240	13.110	13.140	13.140	4,447,700
2025-05-14	13.190	13.300	13.130	13.240	13.240	5,401,121
2025-05-13	13.300	13.350	13.170	13.170	13.170	6,225,202
2025-05-12	13.280	13.300	13.110	13.230	13.230	4,833,301
2025-05-09	13.330	13.330	13.090	13.100	13.100	6,069,930
2025-05-08	13.130	13.300	13.100	13.220	13.220	6,604,202
2025-05-07	13.420	13.500	13.080	13.180	13.180	7,197,000
2025-05-06	12.950	13.410	12.950	13.250	13.250	9,121,118
2025-04-30	12.790	13.170	12.710	12.870	12.870	7,894,509
2025-04-29	12.750	12.960	12.750	12.790	12.790	5,303,312
2025-04-28	12.840	12.930	12.710	12.770	12.770	4,690,308
2025-04-25	13.250	13.370	12.760	12.860	12.860	12,010,803
2025-04-24	13.700	13.770	13.290	13.350	13.350	6,780,309
2025-04-23	13.650	13.880	13.650	13.740	13.740	5,711,100

← NewerPage 6 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.