China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.684	13.022	12.595	12.932	9.577	3,770,947
2022-05-09	12.387	13.339	12.208	12.893	9.548	4,298,779
2022-05-06	12.248	12.268	12.020	12.198	9.034	1,771,044
2022-05-05	12.228	12.734	12.099	12.446	9.217	2,559,622
2022-04-29	11.772	12.298	11.613	12.178	9.019	5,130,576
2022-04-28	12.427	12.585	11.752	11.782	8.725	6,169,544
2022-04-27	11.970	12.714	11.871	12.694	9.401	7,127,119
2022-04-26	12.149	12.248	11.703	11.831	8.762	3,480,294
2022-04-25	12.754	12.962	12.060	12.198	9.034	3,692,180
2022-04-22	13.150	13.150	12.536	13.071	9.680	3,936,212
2022-04-21	13.250	13.329	12.724	13.250	9.812	5,182,055
2022-04-20	13.438	13.557	13.220	13.289	9.842	1,882,607
2022-04-19	13.656	13.686	13.388	13.488	9.989	2,089,299
2022-04-18	13.577	13.636	13.309	13.597	10.069	1,552,654
2022-04-15	13.765	13.884	13.438	13.666	10.121	2,508,596
2022-04-14	13.884	13.934	13.656	13.874	10.275	2,374,458
2022-04-13	13.934	14.112	13.765	13.845	10.253	2,619,853
2022-04-12	13.527	14.043	13.527	14.033	10.392	2,398,058
2022-04-11	14.063	14.063	13.488	13.686	10.135	2,389,492
2022-04-08	14.093	14.182	13.696	14.043	10.400	2,874,322
2022-04-07	14.440	14.469	14.013	14.083	10.429	3,001,205
2022-04-06	14.350	14.460	14.182	14.430	10.686	2,316,661
2022-04-01	14.172	14.380	13.993	14.321	10.605	3,031,316
2022-03-31	14.301	14.579	14.053	14.251	10.554	3,521,386
2022-03-30	14.202	14.360	14.013	14.301	10.591	3,476,830
2022-03-29	14.093	14.172	13.865	14.063	10.414	2,951,917
2022-03-28	14.033	14.251	13.884	14.093	10.437	3,614,822
2022-03-25	14.430	14.529	14.083	14.152	10.481	4,244,553
2022-03-24	14.549	14.648	14.241	14.341	10.620	3,957,378
2022-03-23	15.025	15.104	14.588	14.698	10.885	5,569,380
2022-03-22	15.312	15.312	14.926	14.985	11.098	3,723,331
2022-03-21	15.699	15.699	15.193	15.312	11.340	4,578,158
2022-03-18	16.294	16.294	15.193	15.868	11.751	7,250,157
2022-03-17	14.638	15.818	14.390	15.818	11.714	7,466,603
2022-03-16	14.360	14.430	13.636	14.380	10.650	5,343,095
2022-03-15	14.995	14.995	13.993	14.063	10.414	4,969,554
2022-03-14	15.749	15.749	14.985	15.144	11.215	3,539,690
2022-03-11	15.382	15.630	15.124	15.620	11.568	5,174,476
2022-03-10	15.749	15.818	15.432	15.630	11.575	3,845,326
2022-03-09	15.709	15.858	14.698	15.352	11.369	3,207,320
2022-03-08	16.146	16.215	15.620	15.709	11.634	2,349,449
2022-03-07	16.939	16.939	16.037	16.086	11.913	3,817,832
2022-03-04	17.117	17.117	16.750	16.899	12.515	2,603,175
2022-03-03	17.197	17.226	17.008	17.137	12.691	1,436,878
2022-03-02	17.078	17.266	17.068	17.137	12.691	1,685,751
2022-03-01	17.197	17.276	17.018	17.157	12.706	1,641,415
2022-02-28	17.068	17.197	16.760	17.137	12.691	2,421,357
2022-02-25	17.197	17.306	16.929	17.068	12.640	2,438,864
2022-02-24	17.851	17.851	16.860	17.038	12.618	3,509,061
2022-02-23	17.445	17.752	17.375	17.683	13.095	1,938,042
2022-02-22	17.703	17.772	17.326	17.405	12.890	1,895,610
2022-02-21	17.584	17.901	17.554	17.821	13.198	1,964,284
2022-02-18	17.841	17.841	17.474	17.821	13.198	1,757,058
2022-02-17	18.030	18.159	17.762	17.851	13.220	1,664,387
2022-02-16	17.474	17.970	17.474	17.782	13.169	1,759,588
2022-02-15	17.623	17.623	17.415	17.524	12.978	1,347,793
2022-02-14	17.911	17.911	17.395	17.544	12.992	1,674,270
2022-02-11	18.040	18.050	17.693	17.841	13.213	1,323,655
2022-02-10	17.653	18.089	17.593	17.951	13.294	2,325,961
2022-02-09	17.465	17.752	17.465	17.732	13.132	2,125,758

← NewerPage 19 of 21 · 1,218 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.