Beijing New Building Materials Public Limited Company (000786.SZ) SHZ

Currency In CNY

000786.SZ Historical Return

If you invested ¥1000 in Beijing New Building Materials Public Limited Company (000786.SZ) 10 years ago, it would be worth ¥1,803.1 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥558.79, while ¥1000 invested 1 year ago would be worth ¥684.3. This corresponds to total returns of 80.31%, -44.12%, -31.57%, respectively, with annualized returns of 6.07%, -10.98%, -31.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000786.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	16.54	16.37	16.37	16.6	16.35	11.88M
October 20, 2026	16.75	16.54	16.54	16.85	16.37	13.65M
October 19, 2026	16.48	16.85	16.85	17.11	16.44	23.17M
October 16, 2026	16.15	16.59	16.59	16.78	16.01	21.05M
October 15, 2026	16.29	16	16	16.39	15.91	15.64M
October 14, 2026	16.33	16.48	16.48	16.74	16.32	13.27M
October 13, 2026	16.31	16.38	16.38	16.59	16.28	15.53M
October 12, 2026	16.69	16.46	16.46	16.82	16.36	16.47M
October 09, 2026	16.41	16.65	16.65	16.74	16.36	19.46M
October 08, 2026	16.5	16.52	16.52	16.77	16.3	24.04M
September 30, 2026	16.15	16.6	16.6	16.74	15.55	35.22M
September 29, 2026	15.91	16.24	16.24	16.37	15.88	18.1M
September 28, 2026	15.88	15.85	15.85	15.94	15.54	19.25M
September 24, 2026	16	15.91	15.91	16.11	15.81	15.21M
September 23, 2026	15.79	16.05	16.05	16.47	15.79	17.88M
September 22, 2026	15.79	16.05	16.05	16.32	15.79	13.28M
September 21, 2026	15.88	16.27	16.27	16.37	15.85	18.54M
September 18, 2026	15.79	15.93	15.93	15.97	15.74	12.87M
September 17, 2026	15.74	15.71	15.71	15.82	15.61	11.97M
September 16, 2026	15.69	15.85	15.85	15.95	15.4	18.01M
September 15, 2026	15.92	15.76	15.76	15.98	15.69	12.59M
September 11, 2026	16.16	15.8	15.8	16.22	15.77	26.47M
September 10, 2026	16.37	16.26	16.26	16.38	16.1	13.42M
September 09, 2026	16.48	16.37	16.37	16.49	16.31	13.41M
September 08, 2026	16.31	16.48	16.48	16.59	16.27	17.24M
September 07, 2026	16.25	16.3	16.3	16.5	16.24	19.1M
September 04, 2026	16.49	16.28	16.28	16.86	16.26	41.36M
September 03, 2026	16.61	16.56	16.56	16.88	16.53	17.38M
September 02, 2026	16.95	16.64	16.64	16.98	16.48	21.52M
September 01, 2026	16.85	17.01	17.01	17.44	16.83	35.57M
August 31, 2026	18	16.86	16.86	18.09	16.85	41.39M
August 28, 2026	17.6	17.7	17.7	17.97	17.51	17.71M
August 27, 2026	17.57	17.68	17.68	17.76	17.46	12.76M
August 26, 2026	16.98	17.62	17.62	17.71	16.98	25.17M
August 25, 2026	16.99	17	17	17.19	16.86	20.03M
August 24, 2026	16.82	17.09	17.09	17.32	16.82	32.09M
August 21, 2026	17.56	16.98	16.98	17.72	16.79	63.52M
August 20, 2026	18.63	18.65	18.65	18.92	18.2	19.97M
August 19, 2026	18.44	18.52	18.52	18.94	18.39	19.08M
August 18, 2026	18.34	18.44	18.44	18.51	18.18	13.22M
August 17, 2026	18.22	18.31	18.31	18.41	17.95	14.67M
August 14, 2026	18.72	18.29	18.29	18.85	18.26	15.41M
August 13, 2026	19.06	18.73	18.73	19.06	18.54	18.33M
August 12, 2026	18.43	19.06	19.06	19.18	18.25	29.16M
August 11, 2026	18.33	18.48	18.48	18.53	18.16	16.26M
August 10, 2026	18.22	18.39	18.39	18.5	18.05	20.95M
August 07, 2026	18.43	18.19	18.19	18.49	17.94	24.18M
August 06, 2026	18.55	18.51	18.51	18.89	18.29	23.66M
August 05, 2026	18.81	18.69	18.69	18.93	18.51	24.42M
August 04, 2026	19.41	18.83	18.83	19.46	18.77	25.15M
August 03, 2026	19.24	19.46	19.46	19.59	19.13	20.95M
July 31, 2026	20.2	19.28	19.28	20.33	19.25	37.24M
July 30, 2026	20.3	20.41	20.41	20.65	20.1	18.07M
July 29, 2026	19.75	20.36	20.36	20.64	19.66	29.03M
July 28, 2026	19.38	19.69	19.69	19.78	19.05	17.99M
July 27, 2026	18.86	19.4	19.4	19.49	18.86	17.64M
July 24, 2026	19.51	19	19	19.78	18.95	20.21M
July 23, 2026	19.02	19.51	19.51	19.61	18.98	14.44M
July 22, 2026	18.92	19.3	19.3	19.32	18.71	23.21M
July 21, 2026	19.01	19.05	19.05	20.18	18.97	34.49M