China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.400 | 5.560 | 5.390 | 5.520 | 5.520 | 1,737,844 |
| 2024-07-24 | 5.570 | 5.570 | 5.380 | 5.420 | 5.420 | 2,134,547 |
| 2024-07-23 | 5.670 | 5.710 | 5.570 | 5.570 | 5.570 | 1,334,738 |
| 2024-07-22 | 5.630 | 5.720 | 5.630 | 5.670 | 5.670 | 1,043,714 |
| 2024-07-19 | 5.660 | 5.700 | 5.610 | 5.650 | 5.650 | 1,122,923 |
| 2024-07-18 | 5.650 | 5.720 | 5.590 | 5.660 | 5.660 | 1,161,442 |
| 2024-07-17 | 5.680 | 5.750 | 5.640 | 5.680 | 5.680 | 898,590 |
| 2024-07-16 | 5.720 | 5.720 | 5.630 | 5.710 | 5.710 | 1,082,270 |
| 2024-07-15 | 5.900 | 5.940 | 5.690 | 5.710 | 5.710 | 1,634,456 |
| 2024-07-12 | 5.860 | 5.920 | 5.850 | 5.860 | 5.860 | 1,802,183 |
| 2024-07-11 | 5.880 | 5.960 | 5.760 | 5.860 | 5.860 | 2,333,821 |
| 2024-07-10 | 5.550 | 5.760 | 5.530 | 5.710 | 5.710 | 1,910,147 |
| 2024-07-09 | 5.630 | 5.660 | 5.460 | 5.620 | 5.620 | 2,059,937 |
| 2024-07-08 | 5.750 | 5.890 | 5.600 | 5.620 | 5.620 | 1,955,318 |
| 2024-07-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-07-04 | 5.920 | 5.920 | 5.740 | 5.750 | 5.750 | 1,756,644 |
| 2024-07-03 | 5.970 | 6.010 | 5.890 | 5.900 | 5.900 | 1,619,217 |
| 2024-07-02 | 5.910 | 6.010 | 5.880 | 5.970 | 5.970 | 1,558,170 |
| 2024-07-01 | 5.890 | 5.930 | 5.810 | 5.910 | 5.910 | 1,588,434 |
| 2024-06-28 | 5.900 | 6.010 | 5.820 | 5.840 | 5.840 | 2,279,438 |
| 2024-06-27 | 6.020 | 6.100 | 5.930 | 5.950 | 5.950 | 1,796,787 |
| 2024-06-26 | 5.810 | 6.030 | 5.790 | 6.030 | 6.030 | 1,879,337 |
| 2024-06-25 | 5.990 | 6.040 | 5.900 | 5.930 | 5.930 | 2,223,612 |
| 2024-06-24 | 6.200 | 6.220 | 5.960 | 5.990 | 5.990 | 2,838,820 |
| 2024-06-21 | 6.180 | 6.250 | 6.130 | 6.250 | 6.250 | 1,702,457 |
| 2024-06-20 | 6.340 | 6.350 | 6.160 | 6.200 | 6.200 | 2,080,245 |
| 2024-06-19 | 6.330 | 6.360 | 6.280 | 6.290 | 6.290 | 1,889,234 |
| 2024-06-18 | 6.300 | 6.390 | 6.270 | 6.320 | 6.320 | 1,747,812 |
| 2024-06-17 | 6.280 | 6.330 | 6.210 | 6.250 | 6.250 | 2,157,472 |
| 2024-06-14 | 6.300 | 6.340 | 6.220 | 6.330 | 6.330 | 1,503,759 |
| 2024-06-13 | 6.360 | 6.380 | 6.290 | 6.320 | 6.320 | 1,525,212 |
| 2024-06-12 | 6.340 | 6.400 | 6.310 | 6.360 | 6.360 | 1,807,752 |
| 2024-06-11 | 6.350 | 6.390 | 6.240 | 6.350 | 6.350 | 2,163,413 |
| 2024-06-07 | 6.350 | 6.420 | 6.310 | 6.380 | 6.380 | 2,899,171 |
| 2024-06-06 | 6.470 | 6.570 | 6.220 | 6.290 | 6.290 | 4,221,030 |
| 2024-06-05 | 6.600 | 6.600 | 6.430 | 6.440 | 6.440 | 3,275,443 |
| 2024-06-04 | 6.690 | 6.730 | 6.500 | 6.600 | 6.600 | 2,400,444 |
| 2024-06-03 | 6.810 | 6.880 | 6.630 | 6.690 | 6.690 | 2,203,772 |
| 2024-05-31 | 6.850 | 6.940 | 6.810 | 6.820 | 6.820 | 1,775,732 |
| 2024-05-30 | 6.850 | 6.930 | 6.820 | 6.870 | 6.870 | 1,195,727 |
| 2024-05-29 | 6.840 | 6.900 | 6.800 | 6.850 | 6.850 | 1,092,458 |
| 2024-05-28 | 6.910 | 6.980 | 6.810 | 6.840 | 6.840 | 2,061,054 |
| 2024-05-27 | 7.030 | 7.050 | 6.870 | 6.950 | 6.950 | 2,098,459 |
| 2024-05-24 | 7.120 | 7.250 | 7.030 | 7.030 | 7.030 | 1,732,251 |
| 2024-05-23 | 7.260 | 7.280 | 7.110 | 7.120 | 7.120 | 2,028,658 |
| 2024-05-22 | 7.260 | 7.320 | 7.220 | 7.270 | 7.270 | 1,571,779 |
| 2024-05-21 | 7.440 | 7.460 | 7.280 | 7.290 | 7.290 | 2,336,770 |
| 2024-05-20 | 7.560 | 7.590 | 7.430 | 7.460 | 7.460 | 2,770,998 |
| 2024-05-17 | 7.400 | 7.490 | 7.360 | 7.490 | 7.490 | 2,824,746 |
| 2024-05-16 | 7.330 | 7.450 | 7.330 | 7.400 | 7.400 | 2,801,186 |
| 2024-05-15 | 7.390 | 7.430 | 7.320 | 7.340 | 7.340 | 1,854,567 |
| 2024-05-14 | 7.370 | 7.470 | 7.360 | 7.390 | 7.390 | 2,119,508 |
| 2024-05-13 | 7.440 | 7.520 | 7.330 | 7.370 | 7.370 | 2,560,677 |
| 2024-05-10 | 7.590 | 7.610 | 7.480 | 7.500 | 7.500 | 2,334,217 |
| 2024-05-09 | 7.480 | 7.620 | 7.470 | 7.590 | 7.590 | 2,191,607 |
| 2024-05-08 | 7.650 | 7.670 | 7.490 | 7.500 | 7.500 | 2,631,044 |
| 2024-05-07 | 7.600 | 7.730 | 7.490 | 7.690 | 7.690 | 4,540,241 |
| 2024-05-06 | 7.500 | 7.610 | 7.500 | 7.600 | 7.600 | 3,951,537 |
| 2024-04-30 | 7.810 | 7.870 | 7.440 | 7.480 | 7.480 | 7,556,040 |
| 2024-04-29 | 7.850 | 8.010 | 7.800 | 7.980 | 7.980 | 3,785,594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.1342 CNY |
| 2022-06-09 | 0.1512 CNY |
| 2021-06-28 | 0.2254 CNY |
| 2020-06-17 | 0.2842 CNY |
| 2019-06-14 | 0.3710 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.