China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.530 | 6.630 | 6.500 | 6.580 | 6.580 | 4,530,749 |
| 2025-10-21 | 6.440 | 6.550 | 6.420 | 6.540 | 6.540 | 5,040,430 |
| 2025-10-20 | 6.440 | 6.450 | 6.380 | 6.450 | 6.450 | 3,566,432 |
| 2025-10-17 | 6.460 | 6.500 | 6.400 | 6.410 | 6.410 | 3,375,376 |
| 2025-10-16 | 6.550 | 6.570 | 6.470 | 6.480 | 6.480 | 4,373,479 |
| 2025-10-15 | 6.470 | 6.560 | 6.470 | 6.550 | 6.550 | 4,485,102 |
| 2025-10-14 | 6.440 | 6.520 | 6.420 | 6.470 | 6.470 | 5,069,885 |
| 2025-10-13 | 6.320 | 6.470 | 6.300 | 6.420 | 6.420 | 5,831,343 |
| 2025-10-10 | 6.420 | 6.520 | 6.400 | 6.490 | 6.490 | 4,859,005 |
| 2025-10-09 | 6.400 | 6.430 | 6.370 | 6.430 | 6.430 | 3,155,418 |
| 2025-09-30 | 6.420 | 6.460 | 6.400 | 6.400 | 6.400 | 2,145,288 |
| 2025-09-29 | 6.410 | 6.440 | 6.280 | 6.420 | 6.420 | 3,681,397 |
| 2025-09-26 | 6.370 | 6.430 | 6.340 | 6.400 | 6.400 | 2,975,475 |
| 2025-09-25 | 6.430 | 6.480 | 6.340 | 6.390 | 6.390 | 3,587,540 |
| 2025-09-24 | 6.350 | 6.430 | 6.340 | 6.430 | 6.430 | 3,358,855 |
| 2025-09-23 | 6.410 | 6.420 | 6.250 | 6.390 | 6.390 | 6,403,788 |
| 2025-09-22 | 6.500 | 6.520 | 6.400 | 6.430 | 6.430 | 3,751,251 |
| 2025-09-19 | 6.470 | 6.550 | 6.440 | 6.530 | 6.530 | 4,650,134 |
| 2025-09-18 | 6.600 | 6.610 | 6.460 | 6.500 | 6.500 | 6,189,321 |
| 2025-09-17 | 6.610 | 6.630 | 6.570 | 6.590 | 6.590 | 3,761,208 |
| 2025-09-16 | 6.640 | 6.650 | 6.550 | 6.600 | 6.600 | 5,601,582 |
| 2025-09-15 | 6.660 | 6.660 | 6.600 | 6.630 | 6.630 | 2,967,922 |
| 2025-09-12 | 6.680 | 6.680 | 6.620 | 6.640 | 6.640 | 4,263,280 |
| 2025-09-11 | 6.630 | 6.660 | 6.530 | 6.660 | 6.660 | 5,916,526 |
| 2025-09-10 | 6.660 | 6.670 | 6.600 | 6.620 | 6.620 | 6,080,678 |
| 2025-09-09 | 6.760 | 6.760 | 6.610 | 6.640 | 6.640 | 6,267,962 |
| 2025-09-08 | 6.750 | 6.780 | 6.700 | 6.740 | 6.740 | 7,125,607 |
| 2025-09-05 | 6.720 | 6.730 | 6.590 | 6.710 | 6.710 | 4,942,454 |
| 2025-09-04 | 6.660 | 6.730 | 6.600 | 6.680 | 6.680 | 5,442,638 |
| 2025-09-03 | 6.760 | 6.790 | 6.630 | 6.660 | 6.660 | 5,013,163 |
| 2025-09-02 | 6.860 | 6.860 | 6.700 | 6.770 | 6.770 | 6,915,234 |
| 2025-09-01 | 6.940 | 6.950 | 6.820 | 6.870 | 6.870 | 6,902,163 |
| 2025-08-29 | 7.060 | 7.060 | 6.890 | 6.930 | 6.930 | 8,116,203 |
| 2025-08-28 | 7.080 | 7.160 | 6.860 | 7.040 | 7.040 | 9,686,074 |
| 2025-08-27 | 7.310 | 7.310 | 7.050 | 7.070 | 7.070 | 13,766,946 |
| 2025-08-26 | 7.270 | 7.390 | 7.180 | 7.330 | 7.330 | 17,929,727 |
| 2025-08-25 | 7.210 | 7.230 | 7.130 | 7.180 | 7.180 | 7,465,472 |
| 2025-08-22 | 7.250 | 7.250 | 7.140 | 7.200 | 7.200 | 5,829,395 |
| 2025-08-21 | 7.160 | 7.340 | 7.150 | 7.230 | 7.230 | 7,098,758 |
| 2025-08-20 | 7.150 | 7.190 | 7.100 | 7.190 | 7.190 | 4,780,182 |
| 2025-08-19 | 7.130 | 7.180 | 7.070 | 7.170 | 7.170 | 6,910,522 |
| 2025-08-18 | 7.180 | 7.190 | 7.110 | 7.130 | 7.130 | 8,217,480 |
| 2025-08-15 | 7.110 | 7.190 | 7.100 | 7.150 | 7.150 | 6,617,690 |
| 2025-08-14 | 7.290 | 7.290 | 7.110 | 7.130 | 7.130 | 6,880,758 |
| 2025-08-13 | 7.340 | 7.380 | 7.220 | 7.260 | 7.260 | 8,640,209 |
| 2025-08-12 | 7.410 | 7.420 | 7.280 | 7.340 | 7.340 | 6,043,114 |
| 2025-08-11 | 7.380 | 7.470 | 7.300 | 7.400 | 7.400 | 7,817,327 |
| 2025-08-08 | 7.150 | 7.370 | 7.150 | 7.340 | 7.340 | 11,106,977 |
| 2025-08-07 | 7.200 | 7.250 | 7.090 | 7.200 | 7.200 | 11,332,547 |
| 2025-08-06 | 7.140 | 7.270 | 7.010 | 7.230 | 7.230 | 11,498,128 |
| 2025-08-05 | 7.380 | 7.390 | 7.100 | 7.130 | 7.130 | 16,723,160 |
| 2025-08-04 | 7.270 | 7.350 | 7.090 | 7.280 | 7.280 | 18,620,406 |
| 2025-08-01 | 7.040 | 7.550 | 6.950 | 7.420 | 7.420 | 29,841,218 |
| 2025-07-31 | 7.010 | 7.300 | 6.940 | 7.010 | 7.010 | 17,142,398 |
| 2025-07-30 | 7.060 | 7.160 | 6.890 | 7.130 | 7.130 | 13,466,936 |
| 2025-07-29 | 6.940 | 7.080 | 6.900 | 7.070 | 7.070 | 8,593,014 |
| 2025-07-28 | 7.120 | 7.120 | 6.950 | 6.990 | 6.990 | 7,971,123 |
| 2025-07-25 | 7.110 | 7.290 | 7.010 | 7.090 | 7.090 | 10,913,699 |
| 2025-07-24 | 7.070 | 7.130 | 7.030 | 7.090 | 7.090 | 9,637,984 |
| 2025-07-23 | 7.150 | 7.440 | 7.050 | 7.070 | 7.070 | 23,213,422 |
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.