China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.260	6.260	6.070	6.080	6.080	7,384,754
2026-04-20	6.330	6.360	6.170	6.210	6.210	8,046,343
2026-04-17	6.370	6.390	6.310	6.330	6.330	3,277,571
2026-04-16	6.410	6.410	6.320	6.380	6.380	3,107,252
2026-04-15	6.470	6.470	6.330	6.390	6.390	3,703,608
2026-04-14	6.420	6.470	6.350	6.410	6.410	4,136,612
2026-04-13	6.330	6.410	6.310	6.410	6.410	3,339,818
2026-04-10	6.370	6.410	6.330	6.370	6.370	2,978,002
2026-04-09	6.440	6.450	6.300	6.330	6.330	5,281,245
2026-04-08	6.280	6.460	6.280	6.450	6.450	4,744,053
2026-04-07	6.110	6.230	6.060	6.210	6.210	3,718,855
2026-04-03	6.270	6.270	6.070	6.100	6.100	4,664,232
2026-04-02	6.270	6.320	6.230	6.270	6.270	3,595,273
2026-04-01	6.310	6.350	6.240	6.290	6.290	4,323,094
2026-03-31	6.260	6.360	6.220	6.230	6.230	5,655,373
2026-03-30	6.040	6.300	6.030	6.230	6.230	6,261,906
2026-03-27	6.130	6.200	6.090	6.130	6.130	5,884,050
2026-03-26	6.240	6.360	6.140	6.180	6.180	4,160,332
2026-03-25	6.150	6.320	6.130	6.270	6.270	5,252,962
2026-03-24	6.080	6.150	5.960	6.150	6.150	6,201,580
2026-03-23	6.260	6.290	5.880	5.940	5.940	10,830,816
2026-03-20	6.630	6.690	6.340	6.360	6.360	8,992,613
2026-03-19	6.740	6.750	6.620	6.640	6.640	4,442,640
2026-03-18	6.710	6.770	6.690	6.750	6.750	3,154,300
2026-03-17	6.850	6.850	6.710	6.710	6.710	4,519,752
2026-03-16	6.800	6.880	6.790	6.830	6.830	4,898,221
2026-03-13	6.890	6.960	6.810	6.810	6.810	7,237,237
2026-03-12	6.860	6.970	6.810	6.910	6.910	6,937,539
2026-03-11	6.890	6.900	6.790	6.830	6.830	5,322,518
2026-03-10	6.850	6.900	6.790	6.890	6.890	5,548,948
2026-03-09	6.860	6.880	6.760	6.820	6.820	6,199,717
2026-03-06	6.670	6.920	6.660	6.910	6.910	8,204,614
2026-03-05	6.630	6.740	6.610	6.700	6.700	7,248,024
2026-03-04	6.550	6.670	6.520	6.590	6.590	9,167,157
2026-03-03	6.810	6.870	6.650	6.670	6.670	8,297,352
2026-03-02	6.800	6.850	6.690	6.770	6.770	9,876,024
2026-02-27	6.810	7.000	6.810	6.910	6.910	9,447,364
2026-02-26	6.800	6.830	6.740	6.800	6.800	6,338,360
2026-02-25	6.840	6.870	6.760	6.790	6.790	6,377,510
2026-02-24	6.800	6.870	6.740	6.850	6.850	5,715,588
2026-02-13	6.770	6.870	6.760	6.780	6.780	5,274,399
2026-02-12	6.970	6.990	6.780	6.800	6.800	9,212,248
2026-02-11	6.960	7.130	6.920	6.990	6.990	15,533,539
2026-02-10	6.910	6.910	6.820	6.830	6.830	7,759,335
2026-02-09	6.940	7.020	6.840	6.910	6.910	11,652,396
2026-02-06	6.860	6.900	6.760	6.830	6.830	8,701,576
2026-02-05	6.880	6.980	6.810	6.870	6.870	13,410,768
2026-02-04	6.700	7.040	6.640	6.900	6.900	32,210,845
2026-02-03	6.490	6.940	6.460	6.740	6.740	22,593,191
2026-02-02	6.570	6.580	6.440	6.450	6.450	6,339,022
2026-01-30	6.490	6.580	6.460	6.560	6.560	7,860,297
2026-01-29	6.500	6.550	6.420	6.500	6.500	5,493,512
2026-01-28	6.570	6.580	6.480	6.490	6.490	5,281,821
2026-01-27	6.560	6.570	6.420	6.570	6.570	5,841,842
2026-01-26	6.570	6.590	6.460	6.540	6.540	7,431,188
2026-01-23	6.540	6.640	6.490	6.550	6.550	8,460,491
2026-01-22	6.470	6.540	6.430	6.520	6.520	5,423,134
2026-01-21	6.450	6.480	6.370	6.470	6.470	7,870,626
2026-01-20	6.410	6.650	6.390	6.470	6.470	9,143,170
2026-01-19	6.300	6.390	6.280	6.380	6.380	5,396,227

← NewerPage 3 of 21 · 1,212 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.