Ningxia Building Materials Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.400	14.300	13.320	13.900	13.900	26,502,186
2024-10-23	13.310	13.620	13.220	13.390	13.390	16,344,835
2024-10-22	12.460	13.790	12.330	13.320	13.320	28,804,745
2024-10-21	12.770	12.940	12.440	12.550	12.550	17,230,630
2024-10-18	12.400	12.900	12.090	12.610	12.610	17,683,049
2024-10-17	13.110	13.180	12.500	12.520	12.520	17,333,597
2024-10-16	12.550	13.390	12.450	13.060	13.060	22,504,471
2024-10-15	12.500	13.180	12.360	12.670	12.670	18,910,434
2024-10-14	12.210	12.630	11.970	12.580	12.580	12,581,186
2024-10-11	12.400	12.450	11.890	12.030	12.030	10,086,476
2024-10-10	12.160	12.750	11.780	12.370	12.370	16,908,193
2024-10-09	13.060	13.060	12.030	12.030	12.030	19,913,586
2024-10-08	14.200	14.200	12.490	13.370	13.370	31,884,953
2024-09-30	12.530	12.970	12.190	12.920	12.920	29,337,972
2024-09-27	11.850	12.000	11.650	11.990	11.990	10,867,868
2024-09-26	11.200	11.680	11.100	11.680	11.680	16,603,276
2024-09-25	11.320	11.760	11.180	11.200	11.200	24,227,937
2024-09-24	10.720	11.410	10.550	11.170	11.170	25,230,093
2024-09-23	10.430	10.740	10.310	10.670	10.670	17,073,856
2024-09-20	10.420	10.600	10.200	10.450	10.450	19,358,634
2024-09-19	9.780	10.520	9.780	10.290	10.290	23,788,813
2024-09-18	10.250	10.300	9.710	9.860	9.860	23,088,622
2024-09-13	9.250	10.120	9.220	10.120	10.120	9,513,979
2024-09-12	9.100	9.380	9.100	9.200	9.200	4,331,900
2024-09-11	9.050	9.370	9.040	9.170	9.170	4,719,700
2024-09-10	9.160	9.250	8.950	9.130	9.130	4,511,200
2024-09-09	9.190	9.350	9.070	9.180	9.180	3,601,900
2024-09-06	9.470	9.500	9.230	9.240	9.240	3,894,800
2024-09-05	9.330	9.520	9.300	9.450	9.450	4,379,318
2024-09-04	9.300	9.540	9.270	9.320	9.320	5,409,100
2024-09-03	9.310	9.630	9.230	9.380	9.380	6,899,151
2024-09-02	9.520	9.640	9.290	9.310	9.310	5,311,351
2024-08-30	9.400	9.780	9.330	9.560	9.560	6,961,101
2024-08-29	9.300	9.520	9.220	9.460	9.460	5,275,900
2024-08-28	9.330	9.430	9.130	9.330	9.330	5,422,063
2024-08-27	9.420	9.680	9.270	9.360	9.360	8,674,862
2024-08-26	9.420	9.610	9.310	9.520	9.520	13,681,260
2024-08-23	9.060	9.500	9.020	9.250	9.250	7,950,662
2024-08-22	9.090	9.300	9.060	9.100	9.100	4,557,772
2024-08-21	9.280	9.360	9.120	9.250	9.250	4,407,707
2024-08-20	9.530	9.600	9.250	9.290	9.290	4,808,256
2024-08-19	9.380	9.720	9.360	9.510	9.510	9,520,300
2024-08-16	9.820	9.850	9.380	9.390	9.390	7,575,900
2024-08-15	9.420	9.930	9.350	9.770	9.770	11,989,938
2024-08-14	9.310	9.550	9.250	9.450	9.450	17,306,006
2024-08-13	9.000	9.260	8.930	9.210	9.210	21,981,925
2024-08-12	9.740	9.940	9.740	9.740	9.740	4,610,400
2024-08-09	10.950	11.050	10.790	10.820	10.820	3,101,900
2024-08-08	10.780	11.020	10.700	10.930	10.930	2,969,400
2024-08-07	10.910	10.960	10.790	10.850	10.850	2,559,776
2024-08-06	10.850	11.020	10.790	10.940	10.940	3,756,327
2024-08-05	11.080	11.240	10.760	10.760	10.760	4,629,800
2024-08-02	11.260	11.310	11.060	11.090	11.090	3,076,563
2024-08-01	11.310	11.470	11.240	11.340	11.340	3,882,900
2024-07-31	10.840	11.360	10.820	11.350	11.350	6,212,884
2024-07-30	10.750	10.860	10.690	10.850	10.850	3,457,218
2024-07-29	10.730	10.810	10.550	10.750	10.750	3,342,701
2024-07-26	10.510	10.760	10.500	10.740	10.740	3,009,531
2024-07-25	10.350	10.650	10.350	10.600	10.600	4,034,452
2024-07-24	10.530	10.640	10.370	10.400	10.400	4,762,633

← NewerPage 9 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.