China Building Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.150	7.440	7.050	7.070	7.070	23,213,422
2025-07-22	6.960	7.140	6.930	7.130	7.130	18,764,943
2025-07-21	6.850	6.940	6.790	6.900	6.900	10,321,839
2025-07-18	6.700	6.730	6.680	6.720	6.720	3,628,872
2025-07-17	6.740	6.750	6.670	6.700	6.700	5,136,580
2025-07-16	6.730	6.790	6.660	6.750	6.750	7,589,428
2025-07-15	6.990	7.000	6.700	6.730	6.730	14,659,013
2025-07-14	6.600	7.050	6.580	7.040	7.040	22,756,651
2025-07-11	6.680	6.800	6.680	6.710	6.710	5,869,792
2025-07-10	6.630	6.770	6.610	6.740	6.740	7,847,268
2025-07-09	6.630	6.690	6.580	6.630	6.630	5,796,527
2025-07-08	6.530	6.670	6.510	6.640	6.640	6,687,482
2025-07-07	6.510	6.550	6.490	6.530	6.530	2,478,033
2025-07-04	6.600	6.600	6.500	6.510	6.510	5,711,404
2025-07-03	6.580	6.660	6.580	6.600	6.600	6,887,619
2025-07-02	6.600	6.770	6.570	6.660	6.660	9,273,715
2025-07-01	6.600	6.630	6.550	6.580	6.580	3,550,077
2025-06-30	6.490	6.620	6.470	6.590	6.590	10,429,353
2025-06-27	6.460	6.480	6.430	6.460	6.460	5,404,500
2025-06-26	6.510	6.540	6.440	6.460	6.460	6,953,305
2025-06-25	6.460	6.520	6.440	6.500	6.500	8,934,789
2025-06-24	6.500	6.520	6.380	6.490	6.490	13,893,214
2025-06-23	6.560	6.680	6.450	6.630	6.630	19,361,482
2025-06-20	6.350	6.530	6.300	6.480	6.480	13,740,205
2025-06-19	6.300	6.660	6.180	6.460	6.460	16,972,867
2025-06-18	6.190	6.400	6.160	6.360	6.360	6,423,835
2025-06-17	6.180	6.230	6.170	6.220	6.220	3,835,414
2025-06-16	6.200	6.260	6.180	6.200	6.200	7,648,347
2025-06-13	6.260	6.520	6.180	6.310	6.310	14,135,600
2025-06-12	6.400	6.400	6.280	6.330	6.330	3,697,217
2025-06-11	6.330	6.430	6.310	6.370	6.370	4,332,563
2025-06-10	6.390	6.400	6.260	6.320	6.320	4,731,394
2025-06-09	6.400	6.410	6.350	6.400	6.400	3,086,751
2025-06-06	6.330	6.380	6.330	6.380	6.380	2,726,136
2025-06-05	6.370	6.390	6.320	6.340	6.340	3,194,276
2025-06-04	6.340	6.380	6.320	6.370	6.370	3,174,334
2025-06-03	6.300	6.360	6.290	6.340	6.340	4,161,420
2025-05-30	6.540	6.570	6.310	6.330	6.330	11,323,684
2025-05-29	6.440	6.520	6.400	6.510	6.510	6,019,719
2025-05-28	6.450	6.480	6.370	6.410	6.410	3,585,582
2025-05-27	6.380	6.600	6.380	6.430	6.430	7,050,012
2025-05-26	6.290	6.440	6.290	6.400	6.400	4,964,970
2025-05-23	6.380	6.410	6.290	6.290	6.290	3,751,394
2025-05-22	6.480	6.490	6.350	6.370	6.370	3,575,043
2025-05-21	6.510	6.520	6.450	6.490	6.490	3,190,326
2025-05-20	6.390	6.530	6.390	6.480	6.480	6,250,344
2025-05-19	6.300	6.410	6.300	6.410	6.410	5,561,510
2025-05-16	6.460	6.500	6.320	6.350	6.350	6,845,163
2025-05-15	6.390	6.430	6.340	6.360	6.360	3,793,077
2025-05-14	6.390	6.430	6.320	6.390	6.390	4,303,547
2025-05-13	6.450	6.470	6.350	6.390	6.390	5,084,250
2025-05-12	6.390	6.400	6.350	6.390	6.390	3,744,875
2025-05-09	6.390	6.390	6.300	6.360	6.360	4,850,510
2025-05-08	6.350	6.380	6.310	6.380	6.380	5,142,819
2025-05-07	6.330	6.440	6.300	6.360	6.360	6,750,898
2025-05-06	6.230	6.290	6.210	6.290	6.290	6,351,240
2025-04-30	6.250	6.290	6.170	6.190	6.190	8,685,600
2025-04-29	6.270	6.400	6.250	6.290	6.290	8,078,330
2025-04-28	6.530	6.540	6.260	6.270	6.270	14,209,168
2025-04-25	6.570	6.600	6.520	6.550	6.550	6,742,354

← NewerPage 6 of 21 · 1,217 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.