China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.090	10.120	9.640	9.810	9.810	4,895,202
2023-10-30	10.230	10.300	10.130	10.150	10.150	1,714,161
2023-10-27	10.020	10.280	9.910	10.230	10.230	1,611,580
2023-10-26	9.950	10.090	9.900	10.000	10.000	1,468,165
2023-10-25	9.910	10.020	9.800	9.980	9.980	1,776,837
2023-10-24	9.660	9.870	9.540	9.780	9.780	2,509,913
2023-10-23	9.940	9.940	9.540	9.630	9.630	3,229,227
2023-10-20	10.000	10.040	9.860	9.930	9.930	1,833,779
2023-10-19	10.070	10.070	9.930	10.000	10.000	1,581,887
2023-10-18	10.270	10.270	10.000	10.000	10.000	2,535,394
2023-10-17	10.140	10.250	10.060	10.200	10.200	3,170,063
2023-10-16	10.270	10.320	10.080	10.150	10.150	1,978,054
2023-10-13	10.420	10.540	10.120	10.240	10.240	3,582,490
2023-10-12	10.750	10.840	10.430	10.450	10.450	2,270,682
2023-10-11	10.660	10.830	10.620	10.710	10.710	1,164,036
2023-10-10	10.660	10.850	10.630	10.660	10.660	1,723,290
2023-10-09	10.790	10.870	10.610	10.660	10.660	2,117,840
2023-09-28	10.860	11.040	10.820	10.880	10.880	1,732,173
2023-09-27	10.730	11.050	10.630	10.930	10.930	2,255,620
2023-09-26	10.660	10.750	10.630	10.670	10.670	1,654,351
2023-09-25	10.700	10.820	10.620	10.690	10.690	1,512,294
2023-09-22	10.610	10.740	10.600	10.690	10.690	2,129,966
2023-09-21	10.750	10.880	10.680	10.720	10.720	1,531,328
2023-09-20	10.710	11.010	10.710	10.840	10.840	1,738,690
2023-09-19	11.040	11.040	10.730	10.800	10.800	2,157,929
2023-09-18	10.900	11.250	10.800	11.020	11.020	3,728,439
2023-09-15	10.600	10.970	10.590	10.940	10.940	3,481,230
2023-09-14	10.820	10.820	10.570	10.610	10.610	2,702,206
2023-09-13	10.800	10.860	10.700	10.770	10.770	3,041,174
2023-09-12	10.880	10.900	10.730	10.770	10.770	3,247,986
2023-09-11	10.900	10.980	10.800	10.850	10.850	4,106,209
2023-09-08	10.930	11.040	10.880	10.900	10.900	1,741,926
2023-09-07	10.990	11.170	10.950	11.000	11.000	3,113,928
2023-09-06	11.050	11.170	10.850	11.100	11.100	4,057,259
2023-09-05	11.070	11.180	10.930	11.030	11.030	2,344,371
2023-09-04	11.250	11.310	11.010	11.090	11.090	1,920,672
2023-09-01	11.300	11.350	11.040	11.120	11.120	1,742,053
2023-08-31	11.250	11.460	11.180	11.250	11.250	2,224,195
2023-08-30	11.430	11.550	11.220	11.260	11.260	2,546,743
2023-08-29	10.970	11.460	10.830	11.370	11.370	5,150,902
2023-08-28	11.200	11.430	10.950	11.030	11.030	4,741,035
2023-08-25	10.680	11.080	10.590	10.840	10.840	3,012,580
2023-08-24	10.700	10.790	10.580	10.680	10.680	1,166,087
2023-08-23	10.640	10.820	10.580	10.710	10.710	1,634,978
2023-08-22	10.770	10.880	10.550	10.700	10.700	1,855,827
2023-08-21	10.670	10.840	10.660	10.700	10.700	1,604,788
2023-08-18	10.880	10.970	10.650	10.680	10.680	1,514,719
2023-08-17	10.680	10.900	10.600	10.860	10.860	1,922,978
2023-08-16	10.850	10.890	10.790	10.800	10.800	923,586
2023-08-15	10.930	11.110	10.800	10.900	10.900	1,470,671
2023-08-14	10.780	10.900	10.700	10.890	10.890	1,395,057
2023-08-11	10.910	11.010	10.800	10.810	10.810	1,043,977
2023-08-10	10.890	10.960	10.830	10.950	10.950	873,153
2023-08-09	11.030	11.090	10.900	10.940	10.940	886,513
2023-08-08	11.060	11.070	10.900	10.980	10.980	962,847
2023-08-07	11.170	11.170	10.970	11.040	11.040	1,281,021
2023-08-04	11.110	11.250	11.090	11.170	11.170	1,042,567
2023-08-03	11.120	11.200	11.000	11.150	11.150	1,192,324
2023-08-02	11.200	11.290	11.060	11.180	11.180	1,482,600
2023-08-01	11.380	11.380	11.180	11.230	11.230	1,148,727

← NewerPage 13 of 21 · 1,213 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.