China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.310 | 5.430 | 5.250 | 5.320 | 5.320 | 8,749,784 |
| 2026-07-17 | 5.470 | 5.560 | 5.300 | 5.310 | 5.310 | 7,298,305 |
| 2026-07-16 | 5.370 | 5.550 | 5.340 | 5.490 | 5.490 | 6,796,148 |
| 2026-07-15 | 5.220 | 5.470 | 5.220 | 5.430 | 5.430 | 7,543,976 |
| 2026-07-14 | 5.360 | 5.470 | 5.300 | 5.430 | 5.430 | 5,225,776 |
| 2026-07-13 | 5.440 | 5.480 | 5.320 | 5.360 | 5.360 | 7,132,716 |
| 2026-07-10 | 5.360 | 5.540 | 5.250 | 5.430 | 5.430 | 8,270,646 |
| 2026-07-09 | 5.440 | 5.470 | 5.200 | 5.340 | 5.340 | 9,699,928 |
| 2026-07-08 | 5.490 | 5.550 | 5.390 | 5.440 | 5.440 | 7,026,249 |
| 2026-07-07 | 5.590 | 5.850 | 5.510 | 5.530 | 5.530 | 7,907,704 |
| 2026-07-06 | 5.710 | 5.750 | 5.570 | 5.590 | 5.590 | 6,959,658 |
| 2026-07-03 | 5.870 | 5.930 | 5.660 | 5.690 | 5.690 | 8,462,588 |
| 2026-07-02 | 5.790 | 5.830 | 5.670 | 5.800 | 5.800 | 10,048,009 |
| 2026-07-01 | 5.540 | 5.720 | 5.470 | 5.660 | 5.660 | 10,564,046 |
| 2026-06-30 | 5.640 | 5.640 | 5.470 | 5.530 | 5.530 | 12,112,167 |
| 2026-06-29 | 6.180 | 6.180 | 5.590 | 5.640 | 5.640 | 16,543,876 |
| 2026-06-26 | 6.120 | 6.280 | 6.040 | 6.270 | 6.203 | 13,312,794 |
| 2026-06-25 | 6.260 | 6.340 | 6.080 | 6.130 | 6.065 | 14,848,647 |
| 2026-06-24 | 6.760 | 6.760 | 6.310 | 6.340 | 6.272 | 23,034,292 |
| 2026-06-23 | 6.690 | 6.810 | 6.620 | 6.800 | 6.727 | 19,468,715 |
| 2026-06-22 | 7.040 | 7.070 | 6.560 | 6.740 | 6.668 | 25,579,354 |
| 2026-06-18 | 7.210 | 7.280 | 6.880 | 6.960 | 6.960 | 31,951,679 |
| 2026-06-17 | 7.440 | 7.510 | 7.190 | 7.280 | 7.280 | 32,221,991 |
| 2026-06-16 | 7.800 | 7.810 | 7.450 | 7.520 | 7.520 | 39,721,799 |
| 2026-06-15 | 7.640 | 8.100 | 7.520 | 7.980 | 7.980 | 42,257,356 |
| 2026-06-12 | 7.450 | 8.140 | 7.300 | 7.610 | 7.610 | 44,451,787 |
| 2026-06-11 | 7.280 | 7.490 | 7.230 | 7.490 | 7.490 | 25,813,879 |
| 2026-06-10 | 7.160 | 7.540 | 7.110 | 7.490 | 7.490 | 36,329,335 |
| 2026-06-09 | 7.220 | 7.320 | 7.080 | 7.250 | 7.250 | 24,885,366 |
| 2026-06-08 | 7.000 | 7.450 | 6.870 | 7.300 | 7.300 | 32,728,853 |
| 2026-06-05 | 7.130 | 7.290 | 7.070 | 7.220 | 7.220 | 22,496,482 |
| 2026-06-04 | 6.970 | 7.210 | 6.880 | 7.210 | 7.210 | 26,036,921 |
| 2026-06-03 | 6.990 | 7.050 | 6.860 | 7.040 | 7.040 | 19,873,206 |
| 2026-06-02 | 7.000 | 7.170 | 6.920 | 6.950 | 6.950 | 24,670,706 |
| 2026-06-01 | 6.930 | 7.080 | 6.820 | 7.030 | 7.030 | 33,392,215 |
| 2026-05-29 | 6.500 | 6.960 | 6.450 | 6.960 | 6.960 | 21,703,260 |
| 2026-05-28 | 6.220 | 6.370 | 6.170 | 6.330 | 6.330 | 11,449,754 |
| 2026-05-27 | 6.570 | 6.650 | 6.210 | 6.250 | 6.250 | 15,436,108 |
| 2026-05-26 | 6.740 | 6.760 | 6.480 | 6.590 | 6.590 | 13,947,429 |
| 2026-05-25 | 6.810 | 6.850 | 6.680 | 6.810 | 6.810 | 13,674,716 |
| 2026-05-22 | 7.080 | 7.140 | 6.720 | 6.820 | 6.820 | 19,084,903 |
| 2026-05-21 | 6.970 | 7.100 | 6.920 | 6.930 | 6.930 | 25,782,866 |
| 2026-05-20 | 7.100 | 7.110 | 6.910 | 6.950 | 6.950 | 19,621,159 |
| 2026-05-19 | 7.200 | 7.280 | 7.000 | 7.130 | 7.130 | 37,685,235 |
| 2026-05-18 | 6.900 | 7.130 | 6.770 | 7.130 | 7.130 | 17,596,126 |
| 2026-05-15 | 6.700 | 6.770 | 6.450 | 6.480 | 6.480 | 14,309,908 |
| 2026-05-14 | 6.880 | 6.880 | 6.650 | 6.650 | 6.650 | 12,835,903 |
| 2026-05-13 | 6.800 | 6.900 | 6.710 | 6.880 | 6.880 | 13,618,360 |
| 2026-05-12 | 6.910 | 6.910 | 6.700 | 6.760 | 6.760 | 15,564,370 |
| 2026-05-11 | 6.970 | 6.980 | 6.840 | 6.920 | 6.920 | 18,297,463 |
| 2026-05-08 | 6.980 | 7.030 | 6.880 | 7.000 | 7.000 | 24,071,863 |
| 2026-05-07 | 6.740 | 7.100 | 6.710 | 6.960 | 6.960 | 36,915,504 |
| 2026-05-06 | 6.720 | 6.870 | 6.710 | 6.780 | 6.780 | 25,637,011 |
| 2026-04-30 | 6.800 | 6.800 | 6.660 | 6.680 | 6.680 | 25,308,391 |
| 2026-04-29 | 6.830 | 6.910 | 6.700 | 6.800 | 6.800 | 33,271,892 |
| 2026-04-28 | 6.810 | 6.950 | 6.750 | 6.930 | 6.930 | 41,813,648 |
| 2026-04-27 | 7.140 | 7.140 | 6.680 | 7.010 | 7.010 | 66,312,133 |
| 2026-04-24 | 7.060 | 7.290 | 6.750 | 7.290 | 7.290 | 56,345,031 |
| 2026-04-23 | 6.080 | 6.630 | 6.060 | 6.630 | 6.630 | 21,127,584 |
| 2026-04-22 | 6.050 | 6.080 | 6.000 | 6.030 | 6.030 | 7,001,275 |
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.