Shenzhen - Delayed Quote
CNY
Beijing New Building Materials Public Limited Company (000786.SZ)
16.60
+0.05
(+0.30%)
At close: October 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.42
16.77
16.25
16.60
16.60
13,599,627
Oct 29, 2026
16.34
16.61
16.18
16.55
16.55
15,927,182
Oct 28, 2026
16.67
16.75
16.37
16.41
16.41
16,498,614
Oct 27, 2026
17.05
17.28
16.54
16.58
16.58
15,329,025
Oct 26, 2026
16.40
17.28
16.31
17.18
17.18
28,111,880
Oct 23, 2026
16.10
16.91
16.01
16.52
16.52
25,541,311
Oct 22, 2026
16.31
16.49
16.17
16.30
16.30
11,419,706
Oct 21, 2026
16.54
16.60
16.35
16.37
16.37
11,752,784
Oct 20, 2026
16.75
16.85
16.37
16.54
16.54
13,507,200
Oct 19, 2026
16.48
17.11
16.44
16.85
16.85
22,962,291
Oct 16, 2026
16.15
16.78
16.01
16.59
16.59
20,898,510
Oct 15, 2026
16.29
16.39
15.91
16.00
16.00
15,556,772
Oct 14, 2026
16.33
16.74
16.32
16.48
16.48
13,069,001
Oct 13, 2026
16.31
16.59
16.28
16.38
16.38
15,384,480
Oct 12, 2026
16.69
16.82
16.36
16.46
16.46
16,320,700
Oct 9, 2026
16.41
16.74
16.36
16.65
16.65
19,362,633
Oct 8, 2026
16.50
16.77
16.30
16.52
16.52
23,949,632
Sep 30, 2026
16.15
16.74
15.55
16.60
16.60
34,831,156
Sep 29, 2026
15.91
16.37
15.88
16.24
16.24
17,998,138
Sep 28, 2026
15.88
15.94
15.54
15.85
15.85
19,168,970
Sep 24, 2026
16.00
16.11
15.81
15.91
15.91
15,136,273
Sep 23, 2026
16.01
16.47
15.98
16.05
16.05
17,774,882
Sep 22, 2026
16.21
16.32
16.02
16.05
16.05
13,276,531
Sep 21, 2026
15.88
16.37
15.85
16.27
16.27
18,413,042
Sep 18, 2026
15.79
15.97
15.74
15.93
15.93
12,537,631
Sep 17, 2026
15.74
15.82
15.61
15.71
15.71
11,873,882
Sep 16, 2026
15.69
15.95
15.40
15.85
15.85
17,852,287
Sep 15, 2026
15.92
15.98
15.69
15.76
15.76
12,478,400
Sep 14, 2026
15.70
15.97
15.60
15.96
15.96
18,418,057
Sep 11, 2026
16.16
16.22
15.77
15.80
15.80
26,346,394
Sep 10, 2026
16.37
16.38
16.10
16.26
16.26
13,326,453
Sep 9, 2026
16.48
16.49
16.31
16.37
16.37
13,247,300
Sep 8, 2026
16.31
16.59
16.27
16.48
16.48
17,070,195
Sep 7, 2026
16.25
16.50
16.24
16.30
16.30
18,818,015
Sep 4, 2026
16.49
16.86
16.26
16.28
16.28
41,190,093
Sep 3, 2026
16.61
16.88
16.53
16.56
16.56
17,242,705
Sep 2, 2026
16.95
16.98
16.48
16.64
16.64
21,348,500
Sep 1, 2026
16.85
17.44
16.83
17.01
17.01
35,448,909
Aug 31, 2026
18.00
18.09
16.85
16.86
16.86
40,708,917
Aug 28, 2026
17.60
17.97
17.51
17.70
17.70
17,629,504
Aug 27, 2026
17.57
17.76
17.46
17.68
17.68
12,649,220
Aug 26, 2026
16.98
17.71
16.98
17.62
17.62
25,030,935
Aug 25, 2026
16.99
17.19
16.86
17.00
17.00
19,934,564
Aug 24, 2026
16.82
17.32
16.82
17.09
17.09
32,013,995
Aug 21, 2026
17.56
17.72
16.79
16.98
16.98
63,261,518
Aug 20, 2026
18.63
18.92
18.20
18.65
18.65
19,867,241
Aug 19, 2026
18.44
18.94
18.39
18.52
18.52
19,007,747
Aug 18, 2026
18.34
18.51
18.18
18.44
18.44
13,171,610
Aug 17, 2026
18.22
18.41
17.95
18.31
18.31
14,579,783
Aug 14, 2026
18.72
18.85
18.26
18.29
18.29
15,258,683
Aug 13, 2026
19.06
19.06
18.54
18.73
18.73
18,323,901
Aug 12, 2026
18.43
19.18
18.25
19.06
19.06
28,956,530
Aug 11, 2026
18.33
18.53
18.16
18.48
18.48
16,115,988
Aug 10, 2026
18.22
18.50
18.05
18.39
18.39
20,818,879
Aug 7, 2026
18.43
18.49
17.94
18.19
18.19
24,047,545
Aug 6, 2026
18.55
18.89
18.29
18.51
18.51
23,460,732
Aug 5, 2026
18.81
18.93
18.51
18.69
18.69
24,230,235
Aug 4, 2026
19.41
19.46
18.77
18.83
18.83
24,922,063
Aug 3, 2026
19.24
19.59
19.13
19.46
19.46
20,830,093
Jul 31, 2026
20.20
20.33
19.25
19.28
19.28
36,781,638
Jul 30, 2026
20.30
20.65
20.10
20.41
20.41
18,013,955
Jul 29, 2026
19.75
20.64
19.66
20.36
20.36
28,856,577
Jul 28, 2026
19.38
19.78
19.05
19.69
19.69
17,829,000
Jul 27, 2026
18.86
19.49
18.86
19.40
19.40
17,471,079
Jul 24, 2026
19.51
19.78
18.95
19.00
19.00
20,065,038
Jul 23, 2026
19.02
19.61
18.98
19.51
19.51
14,313,405
Jul 22, 2026
18.92
19.32
18.71
19.30
19.30
22,954,037
Jul 21, 2026
19.01
20.18
18.97
19.05
19.05
34,267,222
Jul 20, 2026
18.57
19.20
18.37
19.07
19.07
22,888,301
Jul 17, 2026
18.39
19.02
18.12
18.53
18.53
27,870,138
Jul 16, 2026
17.68
18.43
17.61
18.40
18.40
23,705,738
Jul 15, 2026
17.20
17.93
17.07
17.75
17.75
21,688,800
Jul 14, 2026
17.36
17.70
16.98
17.22
17.22
19,059,749
Jul 13, 2026
17.12
17.55
17.08
17.47
17.47
30,030,953
Jul 10, 2026
16.75
17.36
16.53
17.27
17.27
37,037,970
Jul 9, 2026
17.47
17.47
16.58
16.70
16.70
34,746,335
Jul 8, 2026
17.61
17.78
17.18
17.44
17.44
17,851,265
Jul 7, 2026
18.54
18.78
17.61
17.68
17.68
21,853,915
Jul 6, 2026
18.10
18.69
18.02
18.65
18.65
21,284,716
Jul 3, 2026
18.22
18.47
17.92
18.10
18.10
21,989,281
Jul 2, 2026
18.16
18.45
17.98
18.25
18.25
18,200,615
Jul 1, 2026
18.09
18.35
17.67
18.20
18.20
16,861,215
Jun 30, 2026
18.09
18.19
17.85
18.09
18.09
13,725,905
Jun 29, 2026
18.19
18.48
17.61
18.25
18.25
19,831,828
Jun 26, 2026
18.39
18.66
18.04
18.08
18.08
16,865,518
Jun 25, 2026
18.38
18.85
18.16
18.41
18.41
22,284,546
Jun 24, 2026
18.63
18.91
18.19
18.42
18.42
20,831,610
Jun 23, 2026
19.52
19.75
18.56
18.63
18.63
19,392,283
Jun 22, 2026
19.65
19.76
19.12
19.51
19.51
17,552,314
Jun 18, 2026
20.51
20.58
19.70
19.72
19.72
20,851,245
Jun 17, 2026
20.55
20.97
20.43
20.58
20.58
11,912,380
Jun 16, 2026
20.90
20.92
20.53
20.56
20.56
10,556,231
Jun 15, 2026
20.85
21.30
20.64
20.91
20.91
21,034,780
Jun 12, 2026
0.685
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
20.50
21.09
19.93
21.09
21.09
39,197,757
Jun 11, 2026
21.40
21.45
20.87
21.05
20.36
11,491,630
Jun 10, 2026
21.21
21.64
21.17
21.45
20.75
12,862,013
Jun 9, 2026
21.98
22.00
20.65
21.46
20.76
22,980,414
Jun 8, 2026
21.78
22.03
21.36
21.90
21.19
11,708,016
Jun 5, 2026
22.20
22.48
21.90
21.94
21.23
7,652,792
Jun 4, 2026
22.44
22.47
22.00
22.10
21.38
12,189,462
Jun 3, 2026
22.61
22.66
22.04
22.55
21.82
10,859,285
Jun 2, 2026
23.15
23.19
22.45
22.55
21.82
8,774,706
Jun 1, 2026
22.45
23.29
22.00
23.25
22.49
13,398,238
May 29, 2026
22.47
22.97
22.41
22.90
22.15
9,982,831
May 28, 2026
21.90
22.43
21.72
22.23
21.51
15,255,780
May 27, 2026
23.10
23.18
21.86
22.09
21.37
23,201,459
May 26, 2026
23.86
23.97
23.02
23.09
22.34
17,605,907
May 25, 2026
23.80
24.03
23.66
23.86
23.08
9,226,433
May 22, 2026
23.89
23.93
23.63
23.78
23.01
7,508,685
May 21, 2026
24.76
24.83
23.76
23.89
23.11
17,187,059
May 20, 2026
24.52
24.99
24.00
24.89
24.08
19,387,458
May 19, 2026
24.63
24.74
24.29
24.72
23.92
13,431,964
May 18, 2026
25.20
25.20
24.46
24.61
23.81
12,521,859
May 15, 2026
25.56
25.65
25.04
25.33
24.51
10,892,326
May 14, 2026
26.26
26.30
25.59
25.60
24.77
13,141,524
May 13, 2026
26.70
26.87
26.10
26.33
25.47
16,677,517
May 12, 2026
26.46
27.06
26.17
26.88
26.01
17,730,921
May 11, 2026
26.16
26.65
25.75
26.55
25.69
14,820,218
May 8, 2026
26.54
26.72
26.03
26.16
25.31
11,261,122
May 7, 2026
26.56
26.78
26.31
26.56
25.70
11,212,765
May 6, 2026
25.93
26.69
25.71
26.54
25.68
18,893,339
Apr 30, 2026
26.17
26.44
25.76
25.94
25.10
17,071,270
Apr 29, 2026
25.15
26.66
25.12
26.17
25.32
24,277,693
Apr 28, 2026
24.65
25.29
24.30
25.15
24.33
16,463,409
Apr 27, 2026
24.93
25.46
24.75
24.82
24.01
14,284,312
Apr 24, 2026
24.78
25.05
24.62
24.93
24.12
8,490,423
Apr 23, 2026
25.30
25.43
24.43
24.88
24.07
14,465,109
Apr 22, 2026
25.40
25.48
25.04
25.31
24.49
12,994,583
Apr 21, 2026
25.55
25.73
25.34
25.54
24.71
9,607,871
Apr 20, 2026
25.51
25.98
25.43
25.68
24.84
12,897,111
Apr 17, 2026
25.68
26.00
25.15
25.67
24.83
16,144,985
Apr 16, 2026
25.64
25.81
25.51
25.57
24.74
11,131,977
Apr 15, 2026
25.57
26.00
25.50
25.63
24.80
15,194,083
Apr 14, 2026
25.52
25.66
24.93
25.50
24.67
20,656,620
Apr 13, 2026
25.50
25.80
24.78
25.56
24.73
17,171,217
Apr 10, 2026
25.88
25.98
25.42
25.64
24.81
18,308,962
Apr 9, 2026
26.02
26.40
25.47
25.86
25.02
17,020,228
Apr 8, 2026
26.48
26.50
26.04
26.22
25.37
13,852,241
Apr 7, 2026
25.76
26.47
25.70
26.06
25.21
9,050,973
Apr 3, 2026
26.11
26.17
25.55
25.75
24.91
10,836,338
Apr 2, 2026
25.95
26.36
25.74
26.17
25.32
9,335,256
Apr 1, 2026
26.46
26.64
25.94
26.04
25.19
10,451,550
Mar 31, 2026
25.97
26.68
25.85
26.08
25.23
16,108,798
Mar 30, 2026
24.57
26.19
24.57
26.02
25.17
18,625,693
Mar 27, 2026
25.15
25.72
24.87
24.94
24.13
12,564,217
Mar 26, 2026
25.01
25.64
24.84
25.18
24.36
15,801,868
Mar 25, 2026
25.45
25.80
25.11
25.48
24.65
10,896,827
Mar 24, 2026
24.80
25.53
24.43
25.33
24.51
15,388,323
Mar 23, 2026
25.00
25.00
24.13
24.50
23.70
16,247,657
Mar 20, 2026
25.86
26.02
25.38
25.45
24.62
14,481,406
Mar 19, 2026
26.42
26.72
25.70
25.80
24.96
12,638,838
Mar 18, 2026
26.54
26.77
26.08
26.63
25.76
12,020,204
Mar 17, 2026
26.33
27.28
26.33
26.53
25.67
17,887,760
Mar 16, 2026
26.06
26.68
25.98
26.18
25.33
15,432,609
Mar 13, 2026
26.83
26.89
25.99
26.08
25.23
17,943,629
Mar 12, 2026
27.00
27.07
26.08
26.20
25.35
25,090,600
Mar 11, 2026
27.57
27.75
26.75
27.18
26.30
18,495,198
Mar 10, 2026
27.24
27.63
27.14
27.58
26.68
11,950,413
Mar 9, 2026
27.30
27.68
26.66
27.08
26.20
24,488,838
Mar 6, 2026
28.00
28.17
27.62
27.77
26.87
20,052,800
Mar 5, 2026
29.00
29.27
28.00
28.09
27.18
19,042,204
Mar 4, 2026
28.56
29.18
28.41
28.66
27.73
17,303,568
Mar 3, 2026
29.82
29.82
28.82
29.00
28.06
28,757,424
Mar 2, 2026
27.58
29.74
27.57
29.48
28.52
39,010,629
Feb 27, 2026
28.25
28.41
27.77
27.99
27.08
11,360,330
Feb 26, 2026
28.65
28.65
27.90
28.25
27.33
17,026,077
Feb 25, 2026
27.62
29.15
27.60
28.68
27.75
30,250,592
Feb 24, 2026
27.34
27.78
26.95
27.56
26.66
18,308,321
Feb 13, 2026
28.14
28.35
27.01
27.05
26.17
22,487,263
Feb 12, 2026
28.63
28.96
28.02
28.15
27.23
18,310,999
Feb 11, 2026
28.22
29.10
28.12
28.78
27.84
19,245,496
Feb 10, 2026
28.69
28.73
27.76
28.24
27.32
20,318,355
Feb 9, 2026
28.79
28.90
28.28
28.65
27.72
18,997,163
Feb 6, 2026
29.17
29.43
28.52
28.60
27.67
23,479,856
Feb 5, 2026
29.54
29.80
28.96
29.28
28.33
24,088,958
Feb 4, 2026
28.01
29.70
27.92
29.55
28.59
52,607,847
Feb 3, 2026
27.20
28.16
27.00
27.98
27.07
33,649,035
Feb 2, 2026
27.62
27.69
26.77
26.90
26.02
33,413,486
Jan 30, 2026
28.50
28.88
27.65
27.90
26.99
26,144,005
Jan 29, 2026
27.32
28.80
27.27
28.54
27.61
60,534,599
Jan 28, 2026
27.53
28.00
26.93
27.44
26.55
32,567,435
Jan 27, 2026
27.70
28.38
27.47
27.55
26.65
30,834,798
Jan 26, 2026
27.50
28.36
27.40
27.63
26.73
33,976,284
Jan 23, 2026
27.87
28.25
27.38
27.45
26.56
27,524,693
Jan 22, 2026
26.70
28.30
26.47
28.00
27.09
59,662,700
Jan 21, 2026
26.83
26.93
26.31
26.67
25.80
20,320,643
Jan 20, 2026
25.45
26.95
25.42
26.82
25.95
46,277,801
Jan 19, 2026
25.25
25.55
25.15
25.44
24.61
10,643,276
Jan 16, 2026
25.67
25.69
25.20
25.30
24.48
14,615,981
Jan 15, 2026
25.43
25.91
25.42
25.58
24.75
11,933,200
Jan 14, 2026
25.52
25.75
25.36
25.56
24.73
15,754,931
Jan 13, 2026
25.83
25.98
25.44
25.60
24.77
18,375,254
Jan 12, 2026
25.87
25.99
25.71
25.89
25.05
12,537,264
Jan 9, 2026
26.09
26.33
25.73
25.87
25.03
15,655,057
Jan 8, 2026
25.35
26.02
25.12
25.86
25.02
21,890,946
Jan 7, 2026
25.73
25.84
25.34
25.36
24.53
16,615,829
Jan 6, 2026
25.27
25.84
25.00
25.74
24.90
25,399,420
Jan 5, 2026
24.97
25.34
24.70
25.27
24.45
18,181,997
Dec 31, 2025
24.79
25.28
24.76
24.97
24.16
13,722,524
Dec 30, 2025
24.52
25.00
24.51
24.78
23.97
9,714,189
Dec 29, 2025
24.66
24.78
24.55
24.61
23.81
10,122,402
Dec 26, 2025
24.84
24.96
24.67
24.75
23.94
9,356,927
Dec 25, 2025
24.82
25.09
24.72
24.85
24.04
6,388,550
Dec 24, 2025
24.70
24.84
24.55
24.82
24.01
6,615,305
Dec 23, 2025
24.89
25.01
24.70
24.76
23.95
7,230,104
Dec 22, 2025
25.21
25.25
24.80
24.95
24.14
10,345,885
Dec 19, 2025
24.97
25.48
24.86
25.27
24.45
12,464,339
Dec 18, 2025
24.83
25.06
24.77
24.92
24.11
6,056,000
Dec 17, 2025
24.78
25.01
24.51
24.86
24.05
8,592,846
Dec 16, 2025
24.99
25.05
24.62
24.70
23.90
8,008,647
Dec 15, 2025
24.10
25.28
24.08
25.03
24.22
22,238,632
Dec 12, 2025
24.50
24.59
24.14
24.19
23.40
14,295,281
Dec 11, 2025
24.76
24.88
24.50
24.53
23.73
7,850,494
Dec 10, 2025
24.34
25.00
24.18
24.83
24.02
11,914,286
Dec 9, 2025
24.98
25.09
24.21
24.38
23.59
22,485,841
Dec 8, 2025
25.09
25.32
24.87
25.10
24.28
11,825,779
Dec 5, 2025
24.80
25.13
24.51
25.09
24.27
11,287,840
Dec 4, 2025
24.89
25.28
24.71
24.81
24.00
10,579,393
Dec 3, 2025
25.12
25.30
24.80
24.89
24.08
11,260,252
Dec 2, 2025
25.31
25.50
25.14
25.18
24.36
11,899,132
Dec 1, 2025
25.10
25.97
25.10
25.31
24.49
19,754,921
Nov 28, 2025
24.98
25.31
24.55
25.31
24.49
22,277,281
Nov 27, 2025
24.86
25.50
24.40
25.13
24.31
27,214,542
Nov 26, 2025
24.91
25.08
24.53
24.59
23.79
15,238,018
Nov 25, 2025
25.20
25.31
24.77
24.91
24.10
19,753,979
Nov 24, 2025
25.25
25.50
25.07
25.21
24.39
18,468,202
Nov 21, 2025
25.07
25.57
24.96
25.27
24.45
32,667,740
Nov 20, 2025
24.00
25.54
23.93
25.27
24.45
44,316,277
Nov 19, 2025
24.25
24.35
23.80
23.91
23.13
10,304,745
Nov 18, 2025
24.16
24.55
24.12
24.25
23.46
13,366,976
Nov 17, 2025
24.64
24.66
24.09
24.21
23.42
17,796,824
Nov 14, 2025
24.53
24.95
24.46
24.65
23.85
30,464,545
Nov 13, 2025
24.66
24.91
24.60
24.65
23.85
22,221,042
Nov 12, 2025
24.58
24.95
24.51
24.72
23.92
25,806,295
Nov 11, 2025
24.55
24.95
24.30
24.61
23.81
34,902,562
Nov 10, 2025
24.39
24.66
24.18
24.54
23.74
26,145,079
Nov 7, 2025
24.15
24.59
24.09
24.30
23.51
22,699,166
Nov 6, 2025
24.20
24.35
24.11
24.15
23.36
18,684,315
Nov 5, 2025
23.58
24.40
23.49
24.26
23.47
25,489,969
Nov 4, 2025
24.07
24.07
23.55
23.68
22.91
18,646,131
Nov 3, 2025
23.88
24.15
23.74
24.07
23.29
17,888,608
Oct 31, 2025
23.56
23.89
23.55
23.77
23.00
14,275,039
Oct 30, 2025
23.94
24.05
23.57
23.57
22.80
16,922,415
