China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.180	11.320	11.110	11.300	11.300	1,495,199
2023-07-27	11.250	11.310	11.210	11.240	11.240	1,579,521
2023-07-26	11.000	11.320	11.000	11.270	11.270	2,922,355
2023-07-25	10.730	11.030	10.730	11.000	11.000	2,310,264
2023-07-24	10.730	10.830	10.640	10.780	10.780	937,444
2023-07-21	10.590	10.850	10.560	10.750	10.750	1,131,150
2023-07-20	10.660	10.840	10.640	10.700	10.700	1,161,737
2023-07-19	10.850	10.910	10.720	10.760	10.760	1,283,803
2023-07-18	10.600	10.920	10.540	10.830	10.830	2,213,460
2023-07-17	10.490	10.670	10.330	10.590	10.590	1,847,632
2023-07-14	10.380	10.480	10.250	10.440	10.440	1,357,519
2023-07-13	10.340	10.430	10.250	10.260	10.260	1,263,728
2023-07-12	10.420	10.500	10.300	10.330	10.330	1,439,856
2023-07-11	10.350	10.430	10.320	10.420	10.420	744,325
2023-07-10	10.380	10.460	10.320	10.360	10.360	676,958
2023-07-07	10.560	10.560	10.290	10.340	10.340	1,570,637
2023-07-06	10.550	10.660	10.480	10.490	10.490	1,198,419
2023-07-05	10.600	10.710	10.540	10.630	10.630	1,361,505
2023-07-04	10.380	10.750	10.360	10.580	10.580	2,147,070
2023-07-03	10.410	10.590	10.380	10.390	10.390	1,312,698
2023-06-30	10.100	10.550	10.100	10.460	10.460	2,403,358
2023-06-29	10.200	10.250	10.110	10.140	10.140	1,150,708
2023-06-28	10.280	10.280	10.120	10.210	10.210	1,386,822
2023-06-27	10.190	10.360	10.130	10.200	10.200	1,397,346
2023-06-26	10.160	10.280	10.010	10.200	10.200	1,756,259
2023-06-21	10.300	10.340	10.130	10.170	10.170	1,867,423
2023-06-20	11.480	11.570	11.410	11.480	10.314	958,808
2023-06-19	11.580	11.750	11.490	11.490	10.323	1,723,317
2023-06-16	11.560	11.750	11.560	11.650	10.467	2,021,114
2023-06-15	11.550	11.630	11.460	11.620	10.440	1,094,162
2023-06-14	11.450	11.600	11.330	11.510	10.341	1,320,422
2023-06-13	11.390	11.450	11.310	11.400	10.243	1,093,436
2023-06-12	11.510	11.540	11.380	11.410	10.251	1,456,318
2023-06-09	11.550	11.550	11.380	11.500	10.332	1,498,618
2023-06-08	11.530	11.610	11.450	11.550	10.377	1,144,726
2023-06-07	11.470	11.600	11.410	11.530	10.359	1,816,271
2023-06-06	11.860	11.870	11.560	11.600	10.422	1,627,950
2023-06-05	12.000	12.040	11.790	11.860	10.656	1,647,038
2023-06-02	12.000	12.080	11.800	12.050	10.826	1,779,723
2023-06-01	11.880	12.090	11.880	11.950	10.737	1,038,229
2023-05-31	12.100	12.100	11.850	11.990	10.773	1,191,050
2023-05-30	12.110	12.110	11.870	12.090	10.862	1,605,010
2023-05-29	12.270	12.270	11.950	12.040	10.818	1,777,205
2023-05-26	12.270	12.290	12.090	12.180	10.943	1,301,089
2023-05-25	12.240	12.270	12.030	12.230	10.988	1,364,385
2023-05-24	12.380	12.380	12.060	12.230	10.988	1,633,919
2023-05-23	12.400	12.510	12.210	12.280	11.033	1,524,063
2023-05-22	12.580	12.580	12.310	12.460	11.195	1,931,860
2023-05-19	12.480	12.600	12.250	12.460	11.195	1,973,529
2023-05-18	12.570	12.810	12.380	12.540	11.267	2,668,765
2023-05-17	12.590	12.860	12.260	12.730	11.437	4,504,434
2023-05-16	12.170	13.040	11.950	12.640	11.357	7,265,005
2023-05-15	11.950	12.030	11.810	12.000	10.782	2,497,198
2023-05-12	11.870	12.220	11.800	11.940	10.728	3,063,528
2023-05-11	11.970	11.970	11.680	11.880	10.674	2,155,445
2023-05-10	11.770	11.930	11.710	11.840	10.638	2,398,646
2023-05-09	11.990	11.990	11.700	11.770	10.575	3,149,390
2023-05-08	11.860	12.150	11.770	11.960	10.746	2,644,862
2023-05-05	11.920	11.990	11.710	11.860	10.656	3,322,038
2023-05-04	11.690	12.070	11.690	11.890	10.683	3,830,189

← NewerPage 14 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.