China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.740 | 6.740 | 6.530 | 6.560 | 6.560 | 10,901,285 |
| 2025-04-23 | 6.830 | 6.890 | 6.700 | 6.720 | 6.720 | 21,323,243 |
| 2025-04-22 | 6.610 | 7.280 | 6.600 | 6.980 | 6.980 | 27,449,507 |
| 2025-04-21 | 6.490 | 6.640 | 6.470 | 6.620 | 6.620 | 3,121,113 |
| 2025-04-18 | 6.580 | 6.640 | 6.450 | 6.540 | 6.540 | 2,829,350 |
| 2025-04-17 | 6.370 | 6.620 | 6.370 | 6.570 | 6.570 | 4,947,318 |
| 2025-04-16 | 6.550 | 6.580 | 6.340 | 6.400 | 6.400 | 6,257,430 |
| 2025-04-15 | 6.660 | 6.900 | 6.520 | 6.640 | 6.640 | 9,512,929 |
| 2025-04-14 | 6.450 | 6.550 | 6.420 | 6.530 | 6.530 | 3,745,612 |
| 2025-04-11 | 6.360 | 6.450 | 6.360 | 6.400 | 6.400 | 2,868,776 |
| 2025-04-10 | 6.350 | 6.500 | 6.330 | 6.430 | 6.430 | 5,376,526 |
| 2025-04-09 | 6.130 | 6.370 | 5.870 | 6.320 | 6.320 | 7,727,448 |
| 2025-04-08 | 6.250 | 6.320 | 6.070 | 6.220 | 6.220 | 7,274,914 |
| 2025-04-07 | 6.700 | 6.740 | 6.270 | 6.270 | 6.270 | 6,130,466 |
| 2025-04-03 | 6.900 | 7.030 | 6.900 | 6.970 | 6.970 | 2,302,891 |
| 2025-04-02 | 7.050 | 7.050 | 6.960 | 6.980 | 6.980 | 2,340,952 |
| 2025-04-01 | 6.950 | 7.070 | 6.910 | 7.050 | 7.050 | 3,410,459 |
| 2025-03-31 | 7.040 | 7.040 | 6.850 | 6.910 | 6.910 | 3,651,413 |
| 2025-03-28 | 7.100 | 7.140 | 7.000 | 7.030 | 7.030 | 3,104,261 |
| 2025-03-27 | 7.200 | 7.240 | 7.080 | 7.130 | 7.130 | 3,374,651 |
| 2025-03-26 | 7.160 | 7.270 | 7.120 | 7.250 | 7.250 | 3,916,418 |
| 2025-03-25 | 7.110 | 7.180 | 7.040 | 7.160 | 7.160 | 3,541,345 |
| 2025-03-24 | 7.130 | 7.180 | 6.980 | 7.110 | 7.110 | 5,396,967 |
| 2025-03-21 | 7.240 | 7.270 | 7.100 | 7.150 | 7.150 | 6,089,844 |
| 2025-03-20 | 7.350 | 7.350 | 7.220 | 7.240 | 7.240 | 5,037,734 |
| 2025-03-19 | 7.340 | 7.440 | 7.260 | 7.320 | 7.320 | 6,071,988 |
| 2025-03-18 | 7.340 | 7.370 | 7.260 | 7.340 | 7.340 | 3,917,304 |
| 2025-03-17 | 7.250 | 7.330 | 7.250 | 7.320 | 7.320 | 3,731,402 |
| 2025-03-14 | 7.160 | 7.250 | 7.110 | 7.250 | 7.250 | 4,489,335 |
| 2025-03-13 | 7.180 | 7.220 | 7.080 | 7.160 | 7.160 | 3,819,788 |
| 2025-03-12 | 7.260 | 7.320 | 7.170 | 7.210 | 7.210 | 4,131,792 |
| 2025-03-11 | 7.210 | 7.270 | 7.130 | 7.260 | 7.260 | 4,929,878 |
| 2025-03-10 | 7.120 | 7.480 | 7.110 | 7.290 | 7.290 | 11,950,166 |
| 2025-03-07 | 7.070 | 7.140 | 7.020 | 7.100 | 7.100 | 4,046,934 |
| 2025-03-06 | 7.070 | 7.090 | 7.010 | 7.080 | 7.080 | 4,591,975 |
| 2025-03-05 | 7.170 | 7.170 | 6.990 | 7.040 | 7.040 | 4,388,381 |
| 2025-03-04 | 7.150 | 7.170 | 7.090 | 7.170 | 7.170 | 4,276,887 |
| 2025-03-03 | 7.190 | 7.260 | 7.100 | 7.150 | 7.150 | 3,634,834 |
| 2025-02-28 | 7.310 | 7.340 | 7.150 | 7.180 | 7.180 | 4,226,241 |
| 2025-02-27 | 7.400 | 7.400 | 7.220 | 7.350 | 7.350 | 4,534,270 |
| 2025-02-26 | 7.340 | 7.450 | 7.320 | 7.370 | 7.370 | 4,226,239 |
| 2025-02-25 | 7.380 | 7.470 | 7.300 | 7.330 | 7.330 | 4,481,561 |
| 2025-02-24 | 7.500 | 7.500 | 7.340 | 7.490 | 7.490 | 7,559,180 |
| 2025-02-21 | 7.250 | 7.500 | 7.040 | 7.480 | 7.480 | 14,915,864 |
| 2025-02-20 | 7.350 | 7.370 | 7.170 | 7.200 | 7.200 | 7,762,220 |
| 2025-02-19 | 7.350 | 7.410 | 7.320 | 7.360 | 7.360 | 6,912,197 |
| 2025-02-18 | 7.530 | 7.630 | 7.370 | 7.380 | 7.380 | 7,914,910 |
| 2025-02-17 | 7.250 | 7.660 | 7.230 | 7.500 | 7.500 | 9,506,547 |
| 2025-02-14 | 7.250 | 7.300 | 7.220 | 7.240 | 7.240 | 2,683,467 |
| 2025-02-13 | 7.300 | 7.350 | 7.260 | 7.260 | 7.260 | 2,735,900 |
| 2025-02-12 | 7.260 | 7.350 | 7.210 | 7.350 | 7.350 | 4,454,848 |
| 2025-02-11 | 7.300 | 7.310 | 7.190 | 7.240 | 7.240 | 3,358,908 |
| 2025-02-10 | 7.220 | 7.300 | 7.190 | 7.300 | 7.300 | 3,643,036 |
| 2025-02-07 | 7.160 | 7.240 | 7.120 | 7.200 | 7.200 | 4,265,027 |
| 2025-02-06 | 7.070 | 7.150 | 7.040 | 7.150 | 7.150 | 3,361,275 |
| 2025-02-05 | 7.150 | 7.240 | 7.050 | 7.090 | 7.090 | 3,470,249 |
| 2025-01-27 | 7.020 | 7.230 | 7.020 | 7.160 | 7.160 | 4,941,988 |
| 2025-01-24 | 7.000 | 7.060 | 6.960 | 7.010 | 7.010 | 2,457,168 |
| 2025-01-23 | 7.020 | 7.120 | 6.990 | 6.990 | 6.990 | 3,204,262 |
| 2025-01-22 | 7.090 | 7.090 | 6.950 | 6.990 | 6.990 | 2,260,819 |
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.