China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 19.031 | 19.567 | 18.952 | 19.517 | 14.454 | 3,966,294 |
| 2021-11-05 | 18.843 | 20.132 | 18.823 | 19.240 | 14.248 | 10,226,960 |
| 2021-11-04 | 18.129 | 18.506 | 18.129 | 18.486 | 13.690 | 2,611,520 |
| 2021-11-03 | 18.129 | 18.347 | 17.951 | 18.238 | 13.507 | 2,301,196 |
| 2021-11-02 | 18.099 | 18.268 | 17.901 | 18.020 | 13.345 | 3,471,652 |
| 2021-11-01 | 18.407 | 18.645 | 17.951 | 18.188 | 13.470 | 4,229,910 |
| 2021-10-29 | 18.426 | 18.436 | 17.851 | 18.407 | 13.631 | 6,673,708 |
| 2021-10-28 | 19.041 | 19.279 | 18.436 | 18.456 | 13.668 | 15,404,558 |
| 2021-10-27 | 20.698 | 20.797 | 20.231 | 20.489 | 15.174 | 5,100,475 |
| 2021-10-26 | 20.688 | 20.985 | 20.539 | 20.708 | 15.335 | 6,700,134 |
| 2021-10-25 | 20.380 | 21.174 | 20.033 | 21.055 | 15.592 | 9,914,967 |
| 2021-10-22 | 20.826 | 21.114 | 20.152 | 20.390 | 15.100 | 12,695,320 |
| 2021-10-21 | 19.180 | 20.708 | 19.180 | 20.708 | 15.335 | 15,008,825 |
| 2021-10-20 | 19.071 | 19.131 | 18.774 | 18.823 | 13.940 | 2,165,942 |
| 2021-10-19 | 18.714 | 19.190 | 18.615 | 19.002 | 14.072 | 2,665,815 |
| 2021-10-18 | 19.775 | 19.934 | 18.724 | 18.863 | 13.969 | 6,264,463 |
| 2021-10-15 | 19.706 | 20.083 | 19.537 | 19.815 | 14.674 | 3,653,621 |
| 2021-10-14 | 19.250 | 19.726 | 19.240 | 19.686 | 14.579 | 3,444,755 |
← NewerPage 21 of 21 · 1,218 trading days
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.