Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.400	13.610	13.130	13.520	13.520	6,736,695
2025-01-16	13.150	13.780	13.140	13.400	13.400	10,607,700
2025-01-15	13.180	13.340	13.020	13.160	13.160	7,659,500
2025-01-14	12.690	13.270	12.500	13.240	13.240	9,583,450
2025-01-13	12.800	12.850	12.380	12.670	12.670	6,729,756
2025-01-10	13.180	13.440	12.880	12.900	12.900	7,787,936
2025-01-09	13.230	13.400	13.120	13.130	13.130	9,197,500
2025-01-08	13.250	13.450	12.840	13.330	13.330	12,966,664
2025-01-07	13.470	13.830	13.090	13.340	13.340	12,894,000
2025-01-06	13.840	13.890	13.110	13.240	13.240	14,539,750
2025-01-03	14.600	14.800	13.750	13.900	13.900	19,968,908
2025-01-02	14.840	15.290	14.410	14.570	14.570	20,220,111
2024-12-31	15.070	15.600	14.950	15.020	15.020	26,104,262
2024-12-30	14.910	15.000	14.320	14.900	14.900	28,074,961
2024-12-27	14.380	15.150	14.300	15.010	15.010	25,332,260
2024-12-26	14.260	14.600	14.160	14.310	14.310	15,766,549
2024-12-25	14.300	14.760	13.980	14.310	14.310	31,120,581
2024-12-24	14.170	15.470	14.170	14.890	14.890	45,500,550
2024-12-23	14.740	15.050	14.050	14.060	14.060	12,602,459
2024-12-20	14.850	14.950	14.630	14.810	14.810	9,926,516
2024-12-19	14.480	14.960	14.040	14.850	14.850	17,571,770
2024-12-18	14.160	14.990	13.990	14.610	14.610	17,331,294
2024-12-17	14.280	14.350	13.780	13.970	13.970	7,920,965
2024-12-16	14.620	14.720	14.200	14.330	14.330	9,711,612
2024-12-13	14.950	15.080	14.530	14.620	14.620	17,369,483
2024-12-12	15.050	15.280	14.920	15.080	15.080	9,378,920
2024-12-11	15.100	15.250	14.930	14.960	14.960	8,655,300
2024-12-10	15.400	15.490	15.060	15.080	15.080	12,036,257
2024-12-09	14.990	15.300	14.870	14.990	14.990	12,804,720
2024-12-06	14.650	15.200	14.500	14.980	14.980	11,779,512
2024-12-05	14.450	14.650	14.150	14.640	14.640	8,877,400
2024-12-04	14.780	15.080	14.240	14.320	14.320	12,254,060
2024-12-03	15.000	15.100	14.630	14.900	14.900	9,814,901
2024-12-02	15.000	15.240	14.860	14.990	14.990	10,078,800
2024-11-29	14.840	15.260	14.810	15.070	15.070	11,843,200
2024-11-28	14.850	15.460	14.750	15.000	15.000	19,182,900
2024-11-27	14.510	14.880	13.720	14.870	14.870	20,866,402
2024-11-26	14.830	15.470	14.540	14.580	14.580	35,089,494
2024-11-25	13.690	15.030	13.610	15.030	15.030	44,390,168
2024-11-22	13.480	14.040	13.430	13.660	13.660	16,172,510
2024-11-21	13.650	13.830	13.400	13.540	13.540	7,515,196
2024-11-20	13.640	13.810	13.470	13.700	13.700	8,564,513
2024-11-19	13.800	13.970	13.280	13.650	13.650	14,824,700
2024-11-18	14.250	14.470	13.680	13.910	13.910	19,428,663
2024-11-15	13.740	14.470	13.740	13.950	13.950	14,464,000
2024-11-14	13.960	14.300	13.730	13.810	13.810	9,983,000
2024-11-13	13.910	14.140	13.730	13.950	13.950	8,309,422
2024-11-12	14.140	14.360	13.860	13.950	13.950	12,229,302
2024-11-11	14.080	14.280	13.880	14.180	14.180	11,063,693
2024-11-08	14.400	14.620	14.140	14.210	14.210	14,301,422
2024-11-07	14.020	14.430	13.920	14.280	14.280	11,568,866
2024-11-06	14.120	14.270	13.850	14.150	14.150	13,460,200
2024-11-05	14.060	14.200	13.860	14.110	14.110	13,466,363
2024-11-04	13.750	14.000	13.650	13.980	13.980	8,172,300
2024-11-01	14.350	14.480	13.550	13.760	13.760	17,675,754
2024-10-31	14.330	14.790	14.140	14.570	14.570	16,304,271
2024-10-30	14.190	14.450	14.050	14.370	14.370	15,497,273
2024-10-29	15.380	15.380	14.240	14.250	14.250	29,381,723
2024-10-28	15.150	15.640	14.800	15.370	15.370	31,160,637
2024-10-25	14.200	15.290	14.010	15.100	15.100	35,899,368

← NewerPage 8 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.