Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.590	13.810	13.560	13.680	13.680	6,156,300
2025-04-21	13.510	13.700	13.460	13.650	13.650	5,657,704
2025-04-18	13.500	13.750	13.400	13.590	13.590	5,978,900
2025-04-17	13.330	13.570	13.310	13.450	13.450	3,900,250
2025-04-16	13.600	13.600	13.200	13.430	13.430	6,070,740
2025-04-15	13.550	13.640	13.460	13.600	13.600	4,837,900
2025-04-14	13.590	13.800	13.590	13.630	13.630	6,997,741
2025-04-11	13.350	13.690	13.280	13.530	13.530	8,179,840
2025-04-10	13.700	13.830	13.400	13.430	13.430	11,463,640
2025-04-09	12.440	13.600	11.800	13.430	13.430	18,119,725
2025-04-08	13.050	13.200	12.250	12.620	12.620	16,677,370
2025-04-07	13.680	13.880	13.170	13.170	13.170	9,433,200
2025-04-03	14.400	14.720	14.310	14.630	14.630	7,053,085
2025-04-02	14.530	14.750	14.460	14.590	14.590	4,737,500
2025-04-01	14.550	14.670	14.500	14.550	14.550	7,364,200
2025-03-31	14.520	14.660	14.190	14.590	14.590	11,198,736
2025-03-28	14.910	15.070	14.600	14.620	14.620	9,505,588
2025-03-27	15.000	15.100	14.770	14.820	14.820	11,466,336
2025-03-26	14.840	15.090	14.820	15.060	15.060	9,823,100
2025-03-25	15.110	15.130	14.770	14.840	14.840	11,406,700
2025-03-24	15.530	15.750	14.750	15.140	15.140	25,016,896
2025-03-21	16.070	16.380	15.850	15.870	15.870	21,740,280
2025-03-20	16.150	16.340	15.830	16.150	16.150	23,846,694
2025-03-19	16.600	16.800	15.950	15.950	15.950	39,697,417
2025-03-18	16.350	17.810	16.350	17.160	17.160	57,280,364
2025-03-17	16.730	17.770	16.420	16.910	16.910	71,146,306
2025-03-14	16.190	16.540	15.600	16.150	16.150	45,907,533
2025-03-13	15.880	16.200	15.300	15.660	15.660	43,874,684
2025-03-12	14.590	15.930	14.590	15.930	15.930	18,048,830
2025-03-11	14.230	14.500	14.120	14.480	14.480	12,926,966
2025-03-10	14.790	14.790	14.330	14.370	14.370	15,987,193
2025-03-07	14.890	15.380	14.750	14.800	14.800	41,632,293
2025-03-06	13.480	14.720	13.330	14.720	14.720	26,847,246
2025-03-05	13.380	13.450	13.220	13.380	13.380	5,353,800
2025-03-04	13.340	13.440	13.270	13.410	13.410	5,836,089
2025-03-03	13.560	13.640	13.320	13.400	13.400	7,488,482
2025-02-28	13.930	14.040	13.460	13.540	13.540	7,824,900
2025-02-27	14.300	14.520	13.880	14.000	14.000	10,879,872
2025-02-26	14.220	14.490	14.210	14.300	14.300	7,057,834
2025-02-25	14.320	14.410	14.120	14.200	14.200	9,056,500
2025-02-24	14.300	14.590	14.210	14.510	14.510	12,109,803
2025-02-21	13.980	14.480	13.900	14.340	14.340	12,198,202
2025-02-20	14.110	14.160	13.950	13.990	13.990	7,814,003
2025-02-19	14.260	14.420	13.990	14.160	14.160	11,979,902
2025-02-18	14.580	14.690	14.240	14.260	14.260	8,935,802
2025-02-17	14.550	14.940	14.400	14.650	14.650	14,646,166
2025-02-14	14.430	14.520	14.260	14.400	14.400	8,707,956
2025-02-13	14.400	14.470	14.200	14.260	14.260	7,623,504
2025-02-12	14.390	14.650	14.340	14.440	14.440	7,844,604
2025-02-11	14.640	14.640	14.300	14.350	14.350	8,165,511
2025-02-10	14.290	14.780	14.210	14.640	14.640	14,457,374
2025-02-07	13.850	14.260	13.810	14.140	14.140	10,934,200
2025-02-06	13.750	13.880	13.470	13.850	13.850	8,489,415
2025-02-05	13.820	14.080	13.540	13.810	13.810	9,515,878
2025-01-27	13.710	13.940	13.530	13.600	13.600	5,277,700
2025-01-24	13.590	13.670	13.380	13.650	13.650	6,157,903
2025-01-23	13.680	13.970	13.440	13.450	13.450	9,152,450
2025-01-22	13.730	13.760	13.450	13.520	13.520	5,111,600
2025-01-21	13.880	13.880	13.560	13.770	13.770	6,976,875
2025-01-20	13.720	14.050	13.460	13.780	13.780	9,814,800

← NewerPage 7 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.