China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.700	12.990	12.400	12.800	11.500	6,844,817
2022-08-01	12.460	12.880	12.200	12.850	11.545	4,430,566
2022-07-29	12.570	12.570	12.400	12.500	11.231	1,542,325
2022-07-28	12.500	12.580	12.410	12.490	11.222	2,128,687
2022-07-27	12.200	12.490	12.200	12.430	11.168	2,548,487
2022-07-26	12.220	12.380	12.120	12.350	11.096	2,099,021
2022-07-25	12.300	12.500	12.160	12.280	11.033	1,518,810
2022-07-22	12.400	12.590	12.180	12.380	11.123	2,759,605
2022-07-21	12.500	12.590	12.360	12.420	11.159	2,413,435
2022-07-20	12.500	12.630	12.400	12.500	11.231	2,559,598
2022-07-19	12.600	12.740	12.350	12.490	11.222	2,233,006
2022-07-18	12.240	12.660	12.240	12.500	11.231	3,627,082
2022-07-15	12.100	12.570	12.100	12.240	10.997	3,585,667
2022-07-14	12.450	12.500	11.920	12.370	11.114	7,350,586
2022-07-13	12.260	12.930	12.230	12.780	11.482	6,324,078
2022-07-12	12.400	12.410	12.150	12.280	11.033	3,014,565
2022-07-11	12.610	12.610	12.160	12.350	11.096	4,907,813
2022-07-08	11.860	12.880	11.700	12.620	11.339	9,526,840
2022-07-07	11.690	11.980	11.600	11.860	10.656	3,679,703
2022-07-06	11.750	11.840	11.640	11.700	10.512	1,814,389
2022-07-05	11.810	12.000	11.700	11.820	10.620	2,276,191
2022-07-04	11.830	11.990	11.680	11.900	10.692	2,320,604
2022-07-01	11.980	12.150	11.800	11.910	10.701	2,592,726
2022-06-30	11.800	12.340	11.670	12.050	10.826	5,347,158
2022-06-29	11.890	11.890	11.610	11.610	10.431	2,396,430
2022-06-28	11.750	11.880	11.720	11.840	10.638	2,174,744
2022-06-27	11.980	11.980	11.810	11.830	10.629	1,855,939
2022-06-24	11.790	11.990	11.740	11.950	10.737	2,587,442
2022-06-23	11.610	11.800	11.560	11.740	10.548	3,263,389
2022-06-22	11.870	11.870	11.630	11.670	10.485	2,700,717
2022-06-21	11.990	12.020	11.660	11.840	10.638	3,224,607
2022-06-20	11.980	12.090	11.890	11.990	10.773	2,418,827
2022-06-17	11.920	12.020	11.670	11.970	10.755	2,171,693
2022-06-16	11.880	11.980	11.770	11.880	10.674	2,163,618
2022-06-15	12.100	12.210	11.870	11.880	10.674	3,094,483
2022-06-14	12.050	12.140	11.810	12.020	10.800	3,551,003
2022-06-13	11.900	12.150	11.710	12.080	10.853	5,807,431
2022-06-10	11.550	12.000	11.400	11.900	10.692	9,642,506
2022-06-09	11.700	11.870	11.450	11.780	10.584	4,242,785
2022-06-08	13.924	13.983	13.537	13.884	10.282	3,181,575
2022-06-07	14.063	14.063	13.855	13.944	10.326	2,469,200
2022-06-06	13.983	14.182	13.894	14.063	10.414	3,032,320
2022-06-02	13.904	14.142	13.696	14.003	10.370	4,440,532
2022-06-01	14.232	14.331	13.785	13.904	10.297	6,699,868
2022-05-31	13.617	14.331	13.508	14.232	10.539	9,859,309
2022-05-30	13.111	13.656	12.922	13.438	9.952	9,013,244
2022-05-27	12.615	12.774	12.476	12.764	9.452	2,815,496
2022-05-26	12.238	12.645	12.198	12.595	9.328	2,979,410
2022-05-25	12.079	12.218	11.970	12.198	9.034	2,489,796
2022-05-24	12.853	12.912	12.050	12.079	8.946	3,821,633
2022-05-23	12.803	12.942	12.803	12.883	9.541	1,973,094
2022-05-20	12.704	12.873	12.684	12.803	9.482	2,008,090
2022-05-19	12.337	12.714	12.337	12.694	9.401	1,755,527
2022-05-18	12.744	12.823	12.407	12.694	9.401	3,033,061
2022-05-17	12.823	12.823	12.545	12.764	9.452	1,641,847
2022-05-16	13.032	13.051	12.694	12.833	9.504	2,551,612
2022-05-13	12.883	12.992	12.704	12.863	9.526	1,658,013
2022-05-12	12.793	12.942	12.595	12.793	9.474	3,224,398
2022-05-11	12.942	13.260	12.803	12.893	9.548	3,686,967
2022-05-10	12.684	13.022	12.595	12.932	9.577	3,770,947

← NewerPage 18 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.