China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.000	11.390	10.780	10.900	9.793	6,148,340
2022-11-01	10.670	11.050	10.510	11.000	9.883	5,912,580
2022-10-31	10.420	10.730	10.420	10.570	9.497	5,483,273
2022-10-28	10.920	10.920	10.390	10.500	9.434	7,950,794
2022-10-27	10.970	11.070	10.630	10.740	9.650	11,684,600
2022-10-26	10.000	10.540	9.960	10.540	9.470	5,603,241
2022-10-25	9.700	9.720	9.450	9.580	8.607	2,279,033
2022-10-24	9.930	10.130	9.700	9.760	8.769	3,241,026
2022-10-21	9.890	10.020	9.800	9.950	8.940	3,001,853
2022-10-20	9.910	10.100	9.830	9.940	8.931	2,611,152
2022-10-19	10.070	10.140	9.940	9.960	8.949	1,686,144
2022-10-18	10.220	10.330	10.070	10.140	9.110	3,299,336
2022-10-17	10.080	10.220	9.960	10.200	9.164	1,786,686
2022-10-14	9.800	10.150	9.730	10.060	9.039	1,902,138
2022-10-13	9.890	9.900	9.730	9.800	8.805	1,729,054
2022-10-12	9.320	9.880	9.250	9.860	8.859	3,249,229
2022-10-11	9.450	9.550	9.220	9.380	8.428	4,312,172
2022-10-10	9.770	9.770	9.430	9.430	8.473	2,718,817
2022-09-30	9.910	9.930	9.720	9.750	8.760	2,352,666
2022-09-29	10.070	10.100	9.830	9.930	8.922	2,219,695
2022-09-28	10.040	10.110	9.930	9.970	8.958	2,398,682
2022-09-27	9.970	10.150	9.820	10.110	9.084	4,708,053
2022-09-26	10.030	10.120	9.910	9.930	8.922	2,490,106
2022-09-23	10.260	10.260	10.060	10.130	9.101	2,198,176
2022-09-22	10.330	10.350	10.220	10.260	9.218	2,007,288
2022-09-21	10.210	10.400	10.190	10.340	9.290	2,225,745
2022-09-20	10.150	10.380	10.070	10.350	9.299	3,841,699
2022-09-19	10.250	10.250	9.900	10.060	9.039	2,898,814
2022-09-16	10.300	10.470	10.230	10.300	9.254	3,369,147
2022-09-15	10.550	10.580	10.280	10.420	9.362	3,188,675
2022-09-14	10.490	10.580	10.220	10.530	9.461	4,997,111
2022-09-13	10.770	10.850	10.470	10.520	9.452	5,212,658
2022-09-09	10.640	10.820	10.560	10.740	9.650	3,843,497
2022-09-08	10.710	10.720	10.570	10.630	9.551	2,414,392
2022-09-07	10.660	10.710	10.510	10.650	9.569	3,684,551
2022-09-06	10.760	10.780	10.520	10.720	9.632	2,823,408
2022-09-05	10.550	10.790	10.530	10.660	9.578	2,796,552
2022-09-02	10.620	10.710	10.490	10.620	9.542	4,224,762
2022-09-01	10.730	10.870	10.580	10.620	9.542	3,496,024
2022-08-31	10.930	10.980	10.700	10.760	9.668	4,198,458
2022-08-30	10.940	11.040	10.810	10.920	9.811	2,996,811
2022-08-29	11.010	11.120	10.800	11.000	9.883	2,806,232
2022-08-26	11.070	11.470	11.010	11.100	9.973	4,224,498
2022-08-25	11.220	11.370	10.900	11.070	9.946	4,434,221
2022-08-24	12.000	12.000	11.170	11.220	10.081	5,517,044
2022-08-23	12.190	12.210	11.930	12.000	10.782	3,387,275
2022-08-22	12.180	12.270	11.970	12.200	10.961	3,098,478
2022-08-19	12.350	12.430	12.180	12.180	10.943	2,041,932
2022-08-18	12.650	12.650	12.280	12.350	11.096	2,900,420
2022-08-17	12.740	12.770	12.550	12.640	11.357	2,740,381
2022-08-16	12.640	12.860	12.580	12.710	11.419	2,156,872
2022-08-15	12.720	12.720	12.550	12.640	11.357	2,278,390
2022-08-12	12.920	13.030	12.700	12.780	11.482	2,515,950
2022-08-11	12.720	13.040	12.590	12.900	11.590	4,132,756
2022-08-10	12.550	12.640	12.510	12.640	11.357	1,515,263
2022-08-09	12.650	12.650	12.460	12.610	11.330	2,098,713
2022-08-08	12.680	12.680	12.450	12.650	11.366	1,409,754
2022-08-05	12.660	12.700	12.480	12.660	11.375	2,366,465
2022-08-04	12.770	12.890	12.400	12.640	11.357	3,332,586
2022-08-03	12.800	13.180	12.630	12.690	11.402	4,820,553

← NewerPage 17 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.