China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.460	7.530	7.210	7.480	7.480	3,568,214
2024-01-22	7.870	7.870	7.400	7.440	7.440	3,793,377
2024-01-19	7.990	8.030	7.860	7.870	7.870	2,550,815
2024-01-18	7.860	8.010	7.760	7.960	7.960	4,365,613
2024-01-17	8.230	8.470	7.950	7.960	7.960	5,147,982
2024-01-16	8.130	8.190	7.980	8.080	8.080	1,994,951
2024-01-15	8.280	8.320	8.080	8.130	8.130	2,294,955
2024-01-12	8.200	8.510	8.150	8.330	8.330	3,202,444
2024-01-11	8.080	8.200	8.070	8.190	8.190	1,885,282
2024-01-10	8.030	8.160	7.950	8.080	8.080	1,912,241
2024-01-09	7.980	8.190	7.970	8.100	8.100	2,359,264
2024-01-08	8.130	8.160	7.940	7.960	7.960	2,356,630
2024-01-05	8.280	8.320	8.100	8.130	8.130	2,298,882
2024-01-04	8.360	8.360	8.270	8.290	8.290	1,624,445
2024-01-03	8.430	8.470	8.310	8.370	8.370	2,091,910
2024-01-02	8.390	8.480	8.300	8.430	8.430	2,828,958
2023-12-29	8.520	8.540	8.380	8.400	8.400	2,152,128
2023-12-28	8.320	8.530	8.230	8.520	8.520	2,497,266
2023-12-27	8.290	8.360	8.170	8.290	8.290	1,807,530
2023-12-26	8.280	8.320	8.250	8.280	8.280	1,069,656
2023-12-25	8.390	8.410	8.280	8.300	8.300	2,107,732
2023-12-22	8.400	8.450	8.310	8.360	8.360	1,820,230
2023-12-21	8.330	8.450	8.250	8.380	8.380	1,933,961
2023-12-20	8.430	8.530	8.360	8.380	8.380	2,117,493
2023-12-19	8.420	8.460	8.340	8.410	8.410	2,011,353
2023-12-18	8.610	8.630	8.370	8.390	8.390	2,690,302
2023-12-15	8.680	8.720	8.590	8.620	8.620	2,179,408
2023-12-14	8.580	8.730	8.550	8.680	8.680	2,143,413
2023-12-13	8.660	8.700	8.580	8.580	8.580	2,030,250
2023-12-12	8.650	8.670	8.470	8.660	8.660	3,299,504
2023-12-11	8.670	8.680	8.500	8.650	8.650	3,855,191
2023-12-08	8.800	8.860	8.700	8.700	8.700	3,793,992
2023-12-07	8.920	8.920	8.760	8.820	8.820	2,941,722
2023-12-06	8.960	9.010	8.900	8.920	8.920	1,592,117
2023-12-05	9.130	9.150	8.960	8.960	8.960	2,631,011
2023-12-04	9.200	9.200	9.100	9.160	9.160	2,093,041
2023-12-01	9.220	9.240	9.100	9.170	9.170	1,724,836
2023-11-30	9.310	9.340	9.120	9.190	9.190	3,540,307
2023-11-29	9.410	9.450	9.280	9.290	9.290	2,291,918
2023-11-28	9.330	9.460	9.250	9.460	9.460	2,173,570
2023-11-27	9.290	9.380	9.290	9.330	9.330	2,332,763
2023-11-24	9.380	9.470	9.300	9.330	9.330	2,709,932
2023-11-23	9.410	9.460	9.220	9.450	9.450	4,311,548
2023-11-22	9.510	9.540	9.390	9.400	9.400	3,794,930
2023-11-21	9.570	9.640	9.480	9.510	9.510	2,501,641
2023-11-20	9.550	9.600	9.460	9.560	9.560	2,843,005
2023-11-17	9.530	9.590	9.420	9.560	9.560	2,607,466
2023-11-16	9.720	9.750	9.560	9.570	9.570	2,457,297
2023-11-15	9.580	9.790	9.480	9.750	9.750	4,868,842
2023-11-14	9.680	9.690	9.420	9.500	9.500	4,239,143
2023-11-13	9.630	9.690	9.490	9.690	9.690	4,038,470
2023-11-10	9.670	9.720	9.550	9.600	9.600	2,459,276
2023-11-09	9.710	9.740	9.640	9.680	9.680	1,927,012
2023-11-08	9.780	9.820	9.640	9.700	9.700	1,549,480
2023-11-07	9.820	9.850	9.710	9.750	9.750	2,810,913
2023-11-06	9.660	9.830	9.600	9.770	9.770	3,058,841
2023-11-03	9.550	9.740	9.480	9.660	9.660	2,277,631
2023-11-02	9.590	9.710	9.490	9.490	9.490	3,239,911
2023-11-01	9.820	9.820	9.580	9.670	9.670	3,863,300
2023-10-31	10.090	10.120	9.640	9.810	9.810	4,895,202

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.