China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.080	13.500	12.920	13.270	11.923	6,165,294
2023-02-01	12.870	13.040	12.780	13.000	11.680	4,192,784
2023-01-31	12.800	12.860	12.640	12.860	11.554	2,258,314
2023-01-30	12.650	12.950	12.650	12.800	11.500	3,366,331
2023-01-20	12.690	12.740	12.580	12.640	11.357	1,916,079
2023-01-19	12.680	12.740	12.380	12.680	11.393	3,806,081
2023-01-18	12.660	12.840	12.540	12.590	11.312	3,058,729
2023-01-17	12.770	12.900	12.660	12.710	11.419	2,539,544
2023-01-16	12.570	13.100	12.420	12.800	11.500	4,014,311
2023-01-13	12.520	12.530	12.290	12.530	11.258	2,309,024
2023-01-12	12.440	12.540	12.330	12.420	11.159	1,871,157
2023-01-11	12.560	12.560	12.410	12.440	11.177	1,507,651
2023-01-10	12.560	12.560	12.320	12.510	11.240	1,528,314
2023-01-09	12.670	12.770	12.430	12.490	11.222	2,026,068
2023-01-06	12.520	12.750	12.460	12.640	11.357	2,376,539
2023-01-05	12.430	12.970	12.350	12.530	11.258	2,869,606
2023-01-04	12.380	12.690	12.260	12.540	11.267	3,320,097
2023-01-03	12.740	12.950	12.150	12.370	11.114	5,810,085
2022-12-30	12.640	12.900	12.460	12.900	11.590	3,028,806
2022-12-29	12.590	12.700	12.450	12.600	11.321	2,219,384
2022-12-28	12.790	12.810	12.510	12.590	11.312	2,815,212
2022-12-27	13.120	13.120	12.670	12.730	11.437	2,279,953
2022-12-26	12.770	13.070	12.570	12.990	11.671	2,526,463
2022-12-23	12.800	12.800	12.520	12.610	11.330	2,294,927
2022-12-22	12.920	12.920	12.620	12.700	11.411	2,278,624
2022-12-21	12.800	12.800	12.460	12.760	11.464	2,676,348
2022-12-20	12.980	12.980	12.520	12.720	11.428	3,519,024
2022-12-19	12.890	13.030	12.680	12.800	11.500	3,760,275
2022-12-16	13.060	13.100	12.880	12.990	11.671	3,097,030
2022-12-15	12.950	13.100	12.900	13.060	11.734	2,777,297
2022-12-14	12.950	13.140	12.870	12.950	11.635	4,034,385
2022-12-13	13.000	13.110	12.880	12.940	11.626	4,500,717
2022-12-12	12.800	13.130	12.660	12.930	11.617	7,198,907
2022-12-09	12.620	12.920	12.510	12.900	11.590	7,924,404
2022-12-08	12.800	12.810	12.440	12.680	11.393	6,950,211
2022-12-07	12.810	12.950	12.550	12.810	11.509	6,473,687
2022-12-06	12.750	12.990	12.500	12.810	11.509	8,277,955
2022-12-05	12.240	12.780	12.110	12.620	11.339	7,442,576
2022-12-02	12.330	12.430	12.060	12.240	10.997	6,637,769
2022-12-01	11.670	12.540	11.670	12.480	11.213	12,327,495
2022-11-30	11.340	11.710	11.200	11.660	10.476	10,895,684
2022-11-29	10.720	11.550	10.710	11.400	10.243	10,737,897
2022-11-28	10.520	10.730	10.440	10.680	9.596	2,543,202
2022-11-25	10.850	10.920	10.660	10.700	9.614	2,669,436
2022-11-24	10.960	11.090	10.750	10.840	9.739	3,797,035
2022-11-23	10.770	10.970	10.700	10.910	9.802	3,185,366
2022-11-22	10.870	10.990	10.710	10.770	9.676	2,355,821
2022-11-21	11.010	11.080	10.800	10.870	9.766	2,520,243
2022-11-18	11.160	11.180	11.030	11.070	9.946	2,844,067
2022-11-17	11.020	11.170	10.950	11.150	10.018	3,131,114
2022-11-16	11.070	11.180	10.950	11.030	9.910	3,012,077
2022-11-15	11.050	11.300	10.930	11.090	9.964	6,456,516
2022-11-14	11.100	11.250	10.990	11.040	9.919	3,012,207
2022-11-11	11.270	11.490	11.040	11.070	9.946	4,197,958
2022-11-10	11.090	11.130	10.880	11.100	9.973	4,342,627
2022-11-09	10.940	11.320	10.860	11.150	10.018	6,064,789
2022-11-08	11.000	11.040	10.810	10.970	9.856	2,875,963
2022-11-07	10.910	11.100	10.830	10.970	9.856	4,166,462
2022-11-04	10.750	10.990	10.750	10.930	9.820	3,792,025
2022-11-03	10.750	10.920	10.710	10.800	9.703	4,587,269

← NewerPage 16 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.