China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.650 | 7.870 | 7.650 | 7.840 | 7.840 | 3,398,167 |
| 2024-04-25 | 7.750 | 7.780 | 7.670 | 7.730 | 7.730 | 2,203,492 |
| 2024-04-24 | 7.840 | 7.840 | 7.720 | 7.750 | 7.750 | 3,250,721 |
| 2024-04-23 | 7.720 | 7.860 | 7.710 | 7.840 | 7.840 | 3,050,929 |
| 2024-04-22 | 7.710 | 7.880 | 7.690 | 7.740 | 7.740 | 3,334,992 |
| 2024-04-19 | 7.700 | 7.900 | 7.680 | 7.800 | 7.800 | 3,360,363 |
| 2024-04-18 | 7.700 | 7.850 | 7.620 | 7.780 | 7.780 | 3,744,037 |
| 2024-04-17 | 7.150 | 7.650 | 7.140 | 7.650 | 7.650 | 4,935,929 |
| 2024-04-16 | 7.480 | 7.480 | 7.060 | 7.080 | 7.080 | 5,537,030 |
| 2024-04-15 | 7.600 | 7.710 | 7.300 | 7.500 | 7.500 | 7,399,520 |
| 2024-04-12 | 7.890 | 7.910 | 7.660 | 7.670 | 7.670 | 8,157,117 |
| 2024-04-11 | 7.650 | 8.200 | 7.630 | 7.990 | 7.990 | 10,478,895 |
| 2024-04-10 | 7.830 | 7.960 | 7.620 | 7.720 | 7.720 | 4,294,523 |
| 2024-04-09 | 7.670 | 7.930 | 7.660 | 7.860 | 7.860 | 4,974,888 |
| 2024-04-08 | 7.950 | 8.050 | 7.660 | 7.670 | 7.670 | 6,172,218 |
| 2024-04-03 | 7.760 | 7.850 | 7.650 | 7.800 | 7.800 | 3,213,507 |
| 2024-04-02 | 7.650 | 7.870 | 7.640 | 7.750 | 7.750 | 4,255,102 |
| 2024-04-01 | 7.450 | 7.700 | 7.390 | 7.680 | 7.680 | 3,906,875 |
| 2024-03-29 | 7.360 | 7.510 | 7.350 | 7.450 | 7.450 | 1,519,486 |
| 2024-03-28 | 7.300 | 7.500 | 7.160 | 7.370 | 7.370 | 4,250,504 |
| 2024-03-27 | 7.450 | 7.470 | 7.130 | 7.160 | 7.160 | 3,021,154 |
| 2024-03-26 | 7.510 | 7.530 | 7.310 | 7.470 | 7.470 | 4,605,246 |
| 2024-03-25 | 7.590 | 7.730 | 7.520 | 7.520 | 7.520 | 5,231,476 |
| 2024-03-22 | 7.920 | 7.930 | 7.660 | 7.670 | 7.670 | 6,151,230 |
| 2024-03-21 | 7.490 | 7.880 | 7.480 | 7.850 | 7.850 | 8,261,803 |
| 2024-03-20 | 7.440 | 7.550 | 7.380 | 7.470 | 7.470 | 2,139,100 |
| 2024-03-19 | 7.500 | 7.550 | 7.420 | 7.450 | 7.450 | 2,556,136 |
| 2024-03-18 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 2,846,789 |
| 2024-03-15 | 7.360 | 7.420 | 7.290 | 7.420 | 7.420 | 1,802,456 |
| 2024-03-14 | 7.410 | 7.510 | 7.310 | 7.390 | 7.390 | 2,669,170 |
| 2024-03-13 | 7.570 | 7.580 | 7.300 | 7.410 | 7.410 | 4,045,600 |
| 2024-03-12 | 7.280 | 7.590 | 7.280 | 7.590 | 7.590 | 4,842,478 |
| 2024-03-11 | 7.310 | 7.320 | 7.210 | 7.290 | 7.290 | 2,950,113 |
| 2024-03-08 | 7.230 | 7.450 | 7.190 | 7.260 | 7.260 | 2,236,041 |
| 2024-03-07 | 7.360 | 7.470 | 7.300 | 7.330 | 7.330 | 4,213,813 |
| 2024-03-06 | 7.390 | 7.440 | 7.280 | 7.320 | 7.320 | 4,015,555 |
| 2024-03-05 | 7.550 | 7.620 | 7.400 | 7.430 | 7.430 | 2,675,846 |
| 2024-03-04 | 7.540 | 7.690 | 7.470 | 7.680 | 7.680 | 3,159,304 |
| 2024-03-01 | 7.600 | 7.710 | 7.490 | 7.580 | 7.580 | 3,738,137 |
| 2024-02-29 | 7.210 | 7.590 | 7.210 | 7.590 | 7.590 | 3,247,193 |
| 2024-02-28 | 7.690 | 8.050 | 7.400 | 7.430 | 7.430 | 5,084,754 |
| 2024-02-27 | 7.580 | 7.700 | 7.570 | 7.700 | 7.700 | 2,986,674 |
| 2024-02-26 | 7.410 | 7.700 | 7.410 | 7.570 | 7.570 | 3,363,376 |
| 2024-02-23 | 7.400 | 7.530 | 7.300 | 7.530 | 7.530 | 3,222,018 |
| 2024-02-22 | 7.390 | 7.490 | 7.310 | 7.430 | 7.430 | 2,929,290 |
| 2024-02-21 | 7.170 | 7.480 | 7.130 | 7.310 | 7.310 | 3,604,808 |
| 2024-02-20 | 7.300 | 7.300 | 7.020 | 7.240 | 7.240 | 3,667,110 |
| 2024-02-19 | 6.850 | 7.400 | 6.850 | 7.260 | 7.260 | 8,063,110 |
| 2024-02-08 | 6.400 | 6.910 | 6.030 | 6.850 | 6.850 | 11,311,386 |
| 2024-02-07 | 6.400 | 6.580 | 6.130 | 6.280 | 6.280 | 7,802,205 |
| 2024-02-06 | 6.130 | 6.490 | 5.910 | 6.390 | 6.390 | 6,988,849 |
| 2024-02-05 | 6.870 | 6.870 | 6.170 | 6.220 | 6.220 | 6,758,687 |
| 2024-02-02 | 7.220 | 7.300 | 6.660 | 6.850 | 6.850 | 4,892,015 |
| 2024-02-01 | 7.280 | 7.350 | 7.050 | 7.230 | 7.230 | 3,278,693 |
| 2024-01-31 | 7.580 | 7.720 | 7.270 | 7.300 | 7.300 | 4,185,661 |
| 2024-01-30 | 7.850 | 7.910 | 7.640 | 7.670 | 7.670 | 3,150,454 |
| 2024-01-29 | 8.120 | 8.170 | 7.920 | 7.940 | 7.940 | 2,844,777 |
| 2024-01-26 | 8.170 | 8.290 | 8.040 | 8.110 | 8.110 | 3,627,294 |
| 2024-01-25 | 7.680 | 8.120 | 7.640 | 8.110 | 8.110 | 3,855,226 |
| 2024-01-24 | 7.520 | 7.700 | 7.330 | 7.680 | 7.680 | 3,493,468 |
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.