China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.930	11.950	11.470	11.820	10.620	5,386,164
2023-04-27	11.840	12.200	11.840	11.900	10.692	3,770,692
2023-04-26	11.860	12.040	11.660	11.920	10.710	2,544,085
2023-04-25	11.790	11.920	11.660	11.860	10.656	2,562,188
2023-04-24	11.960	12.000	11.630	11.800	10.602	4,533,522
2023-04-21	12.130	12.150	11.930	11.940	10.728	2,248,859
2023-04-20	12.280	12.280	11.990	12.060	10.835	2,474,347
2023-04-19	12.340	12.400	12.210	12.250	11.006	2,059,442
2023-04-18	12.440	12.460	12.300	12.330	11.078	1,487,071
2023-04-17	12.310	12.600	12.230	12.350	11.096	2,766,219
2023-04-14	12.350	12.490	12.230	12.330	11.078	2,340,826
2023-04-13	12.210	12.490	12.180	12.440	11.177	2,097,612
2023-04-12	12.470	12.610	12.220	12.280	11.033	3,042,414
2023-04-11	12.300	12.710	12.260	12.560	11.285	3,521,083
2023-04-10	12.160	12.340	12.160	12.240	10.997	2,663,016
2023-04-07	12.260	12.410	12.150	12.280	11.033	3,426,297
2023-04-06	12.610	12.610	12.270	12.360	11.105	2,388,972
2023-04-04	12.700	12.740	12.440	12.550	11.276	2,802,119
2023-04-03	12.890	12.940	12.630	12.710	11.419	2,749,525
2023-03-31	12.880	13.040	12.850	12.880	11.572	1,964,683
2023-03-30	13.140	13.150	12.780	12.900	11.590	2,808,120
2023-03-29	13.150	13.200	13.040	13.050	11.725	1,286,131
2023-03-28	13.140	13.200	12.990	13.150	11.815	2,302,555
2023-03-27	13.510	13.510	13.080	13.110	11.779	2,977,847
2023-03-24	13.580	13.590	13.370	13.440	12.075	2,033,951
2023-03-23	13.600	13.640	13.440	13.530	12.156	1,396,065
2023-03-22	13.480	13.660	13.410	13.540	12.165	2,044,233
2023-03-21	13.230	13.490	13.220	13.400	12.039	2,099,270
2023-03-20	13.310	13.490	13.260	13.290	11.941	2,285,126
2023-03-17	13.480	13.500	13.270	13.330	11.977	2,072,865
2023-03-16	13.490	13.570	13.320	13.340	11.986	1,902,079
2023-03-15	13.210	13.770	13.210	13.590	12.210	3,618,983
2023-03-14	13.280	13.320	13.080	13.270	11.923	2,427,936
2023-03-13	13.230	13.410	13.050	13.220	11.878	3,323,178
2023-03-10	13.530	13.550	13.290	13.380	12.021	2,521,017
2023-03-09	13.590	13.590	13.360	13.520	12.147	1,469,823
2023-03-08	13.460	13.550	13.400	13.530	12.156	1,638,725
2023-03-07	13.600	13.770	13.450	13.460	12.093	3,603,499
2023-03-06	13.590	13.680	13.480	13.520	12.147	2,080,389
2023-03-03	13.700	13.820	13.500	13.580	12.201	2,345,938
2023-03-02	13.670	13.780	13.600	13.690	12.300	2,346,736
2023-03-01	13.660	13.770	13.510	13.670	12.282	2,570,301
2023-02-28	13.540	13.730	13.480	13.660	12.273	2,991,659
2023-02-27	13.630	13.890	13.500	13.550	12.174	3,310,917
2023-02-24	13.570	13.830	13.560	13.620	12.237	4,564,829
2023-02-23	13.500	13.850	13.420	13.540	12.165	8,451,407
2023-02-22	13.180	13.300	13.020	13.220	11.878	1,729,645
2023-02-21	13.280	13.380	13.080	13.180	11.842	1,966,539
2023-02-20	13.150	13.190	12.940	13.150	11.815	1,925,225
2023-02-17	13.090	13.240	12.970	12.980	11.662	2,654,625
2023-02-16	13.270	13.530	13.020	13.120	11.788	4,125,810
2023-02-15	13.250	13.360	13.180	13.270	11.923	2,404,707
2023-02-14	13.310	13.430	13.260	13.270	11.923	2,098,857
2023-02-13	13.390	13.630	13.230	13.310	11.959	3,115,025
2023-02-10	13.220	13.340	13.190	13.320	11.968	1,985,783
2023-02-09	13.300	13.370	13.190	13.250	11.905	2,148,206
2023-02-08	13.370	13.440	13.200	13.290	11.941	2,369,815
2023-02-07	13.230	13.600	13.160	13.320	11.968	2,748,045
2023-02-06	13.400	13.400	13.100	13.190	11.851	3,322,529
2023-02-03	13.260	13.590	13.140	13.400	12.039	4,473,059

← NewerPage 15 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.