China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.474	17.712	17.226	17.643	13.066	2,434,894
2022-02-07	17.445	17.653	17.157	17.455	12.926	2,851,256
2022-01-28	16.790	17.038	16.731	17.038	12.618	1,946,630
2022-01-27	17.187	17.246	16.840	16.850	12.478	2,491,010
2022-01-26	17.286	17.514	16.939	17.167	12.713	3,087,890
2022-01-25	18.129	18.198	17.237	17.256	12.779	3,266,484
2022-01-24	18.347	18.417	18.010	18.139	13.433	1,784,855
2022-01-21	18.357	18.615	18.248	18.347	13.587	1,708,395
2022-01-20	18.754	18.893	18.317	18.407	13.631	2,565,081
2022-01-19	18.853	18.952	18.536	18.714	13.859	2,540,061
2022-01-18	18.922	19.111	18.863	18.942	14.028	1,897,966
2022-01-17	18.635	18.932	18.446	18.912	14.006	2,293,211
2022-01-14	18.952	19.012	18.546	18.595	13.771	2,369,392
2022-01-13	19.220	19.269	18.942	18.992	14.065	1,942,611
2022-01-12	19.339	19.339	18.942	19.101	14.145	2,245,940
2022-01-11	19.250	19.289	18.922	19.021	14.087	2,043,745
2022-01-10	19.369	19.428	19.021	19.299	14.292	2,110,052
2022-01-07	18.912	19.587	18.912	19.329	14.314	4,675,390
2022-01-06	19.012	19.131	18.883	18.962	14.043	2,469,717
2022-01-05	19.051	19.190	18.873	19.031	14.094	3,177,108
2022-01-04	19.131	19.200	18.853	19.031	14.094	2,598,443
2021-12-31	19.141	19.260	18.982	19.141	14.175	3,348,792
2021-12-30	18.734	19.180	18.555	19.141	14.175	6,536,494
2021-12-29	18.347	18.684	18.218	18.675	13.830	2,839,261
2021-12-28	18.436	18.436	18.188	18.387	13.617	1,989,727
2021-12-27	18.099	18.585	17.980	18.288	13.543	1,906,363
2021-12-24	18.169	18.198	17.990	18.129	13.426	2,210,341
2021-12-23	18.397	18.397	18.079	18.169	13.455	1,721,717
2021-12-22	18.347	18.417	18.218	18.258	13.521	1,368,739
2021-12-21	18.159	18.536	18.119	18.357	13.595	1,504,706
2021-12-20	18.010	18.377	17.951	18.119	13.418	2,726,723
2021-12-17	18.645	18.645	18.357	18.456	13.668	1,885,808
2021-12-16	18.347	18.516	18.248	18.407	13.631	2,016,027
2021-12-15	18.744	18.803	18.347	18.397	13.624	3,095,804
2021-12-14	18.793	18.883	18.645	18.744	13.881	2,897,953
2021-12-13	18.803	18.833	18.704	18.793	13.918	2,322,833
2021-12-10	18.664	18.962	18.664	18.823	13.940	2,255,049
2021-12-09	18.744	18.903	18.625	18.813	13.932	2,173,648
2021-12-08	18.724	18.823	18.555	18.704	13.852	2,535,483
2021-12-07	18.784	18.873	18.546	18.724	13.866	2,589,799
2021-12-06	18.645	18.932	18.555	18.655	13.815	3,328,456
2021-12-03	18.476	18.684	18.357	18.565	13.749	1,892,997
2021-12-02	18.536	18.555	18.357	18.476	13.683	2,240,629
2021-12-01	18.645	18.704	18.436	18.575	13.756	3,015,077
2021-11-30	18.625	18.932	18.506	18.655	13.815	2,427,572
2021-11-29	18.645	18.714	18.526	18.595	13.771	2,382,889
2021-11-26	18.754	18.942	18.625	18.803	13.925	2,289,864
2021-11-25	18.833	18.972	18.645	18.754	13.888	2,662,866
2021-11-24	18.992	18.992	18.704	18.853	13.962	3,081,042
2021-11-23	19.190	19.319	18.793	18.843	13.955	3,921,562
2021-11-22	19.527	19.636	19.031	19.190	14.212	5,271,271
2021-11-19	19.547	19.716	19.388	19.636	14.542	2,576,555
2021-11-18	20.033	20.033	19.468	19.636	14.542	3,235,931
2021-11-17	19.587	20.172	19.547	19.855	14.704	5,754,747
2021-11-16	19.359	19.636	19.210	19.289	14.285	2,933,683
2021-11-15	19.646	19.835	19.349	19.498	14.439	2,796,550
2021-11-12	19.736	19.765	19.289	19.636	14.542	3,509,562
2021-11-11	19.636	20.103	19.468	19.646	14.549	3,166,523
2021-11-10	19.458	19.508	19.041	19.468	14.417	3,026,024
2021-11-09	19.636	19.736	19.379	19.508	14.447	3,051,048

← NewerPage 20 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.