China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.280	6.350	6.250	6.280	6.280	6,709,663
2026-01-15	6.300	6.320	6.250	6.260	6.260	4,939,971
2026-01-14	6.310	6.360	6.210	6.300	6.300	8,739,981
2026-01-13	6.380	6.400	6.270	6.280	6.280	6,892,392
2026-01-12	6.230	6.400	6.220	6.390	6.390	12,981,457
2026-01-09	6.200	6.230	6.160	6.210	6.210	7,367,008
2026-01-08	6.140	6.310	6.100	6.210	6.210	10,085,844
2026-01-07	6.160	6.180	6.100	6.140	6.140	5,043,363
2026-01-06	6.120	6.160	6.100	6.160	6.160	7,132,455
2026-01-05	6.080	6.150	6.080	6.130	6.130	4,174,959
2025-12-31	6.060	6.100	6.020	6.080	6.080	3,084,662
2025-12-30	6.100	6.100	6.030	6.040	6.040	3,477,618
2025-12-29	6.110	6.130	6.080	6.100	6.100	2,752,929
2025-12-26	6.160	6.180	6.110	6.130	6.130	2,996,926
2025-12-25	6.170	6.190	6.120	6.170	6.170	3,328,632
2025-12-24	6.100	6.170	6.070	6.160	6.160	2,994,144
2025-12-23	6.130	6.150	6.080	6.090	6.090	3,015,566
2025-12-22	6.150	6.190	6.120	6.130	6.130	3,230,680
2025-12-19	6.070	6.140	6.050	6.120	6.120	3,495,792
2025-12-18	6.020	6.090	5.990	6.060	6.060	3,309,945
2025-12-17	6.000	6.040	5.930	6.020	6.020	4,505,782
2025-12-16	6.090	6.100	5.980	6.000	6.000	4,723,786
2025-12-15	6.040	6.120	6.000	6.090	6.090	5,830,382
2025-12-12	6.150	6.150	6.040	6.040	6.040	4,343,696
2025-12-11	6.190	6.220	6.080	6.100	6.100	4,912,363
2025-12-10	6.210	6.230	6.150	6.180	6.180	4,138,582
2025-12-09	6.300	6.300	6.220	6.230	6.230	4,410,999
2025-12-08	6.320	6.340	6.280	6.290	6.290	4,474,328
2025-12-05	6.210	6.320	6.150	6.320	6.320	4,914,025
2025-12-04	6.340	6.370	6.210	6.220	6.220	6,188,115
2025-12-03	6.380	6.390	6.310	6.360	6.360	5,194,114
2025-12-02	6.380	6.400	6.310	6.390	6.390	5,320,553
2025-12-01	6.430	6.480	6.370	6.410	6.410	6,570,574
2025-11-28	6.330	6.440	6.260	6.440	6.440	5,172,859
2025-11-27	6.350	6.430	6.310	6.340	6.340	5,166,315
2025-11-26	6.360	6.420	6.310	6.330	6.330	4,498,784
2025-11-25	6.340	6.400	6.310	6.350	6.350	4,570,962
2025-11-24	6.330	6.380	6.310	6.330	6.330	6,371,358
2025-11-21	6.480	6.570	6.300	6.320	6.320	8,104,265
2025-11-20	6.550	6.580	6.450	6.500	6.500	5,522,778
2025-11-19	6.710	6.720	6.500	6.510	6.510	7,634,275
2025-11-18	6.740	6.760	6.670	6.710	6.710	5,585,812
2025-11-17	6.760	6.770	6.700	6.770	6.770	5,060,630
2025-11-14	6.680	6.770	6.680	6.740	6.740	5,114,703
2025-11-13	6.690	6.720	6.650	6.710	6.710	5,381,661
2025-11-12	6.690	6.730	6.660	6.690	6.690	4,932,620
2025-11-11	6.690	6.710	6.670	6.690	6.690	3,926,228
2025-11-10	6.650	6.690	6.630	6.690	6.690	4,326,968
2025-11-07	6.620	6.660	6.600	6.650	6.650	3,464,088
2025-11-06	6.670	6.670	6.610	6.620	6.620	4,021,359
2025-11-05	6.600	6.680	6.580	6.660	6.660	5,164,730
2025-11-04	6.560	6.630	6.550	6.620	6.620	5,245,983
2025-11-03	6.530	6.590	6.520	6.590	6.590	5,508,427
2025-10-31	6.520	6.560	6.500	6.530	6.530	5,191,388
2025-10-30	6.550	6.590	6.480	6.510	6.510	5,878,398
2025-10-29	6.550	6.570	6.470	6.570	6.570	4,070,904
2025-10-28	6.570	6.610	6.530	6.550	6.550	3,834,257
2025-10-27	6.580	6.610	6.520	6.570	6.570	4,247,398
2025-10-24	6.710	6.740	6.560	6.580	6.580	7,655,503
2025-10-23	6.590	6.700	6.550	6.700	6.700	6,832,248

← NewerPage 4 of 5 · 243 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.