China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.250 | 7.260 | 7.070 | 7.090 | 7.090 | 3,445,260 |
| 2025-01-20 | 7.100 | 7.240 | 7.030 | 7.220 | 7.220 | 3,509,264 |
| 2025-01-17 | 7.020 | 7.110 | 6.970 | 7.060 | 7.060 | 3,168,925 |
| 2025-01-16 | 6.960 | 7.090 | 6.940 | 7.020 | 7.020 | 3,659,726 |
| 2025-01-15 | 7.060 | 7.060 | 6.950 | 7.010 | 7.010 | 2,126,496 |
| 2025-01-14 | 6.860 | 7.050 | 6.860 | 7.040 | 7.040 | 3,400,505 |
| 2025-01-13 | 6.670 | 6.890 | 6.600 | 6.840 | 6.840 | 3,572,810 |
| 2025-01-10 | 6.800 | 6.910 | 6.700 | 6.700 | 6.700 | 3,034,455 |
| 2025-01-09 | 6.800 | 6.910 | 6.780 | 6.800 | 6.800 | 2,664,570 |
| 2025-01-08 | 6.950 | 6.980 | 6.670 | 6.860 | 6.860 | 3,719,530 |
| 2025-01-07 | 6.880 | 6.970 | 6.850 | 6.970 | 6.970 | 2,782,034 |
| 2025-01-06 | 6.840 | 6.940 | 6.680 | 6.880 | 6.880 | 4,246,781 |
| 2025-01-03 | 7.190 | 7.190 | 6.840 | 6.850 | 6.850 | 4,900,927 |
| 2025-01-02 | 7.310 | 7.380 | 7.050 | 7.120 | 7.120 | 5,638,097 |
| 2024-12-31 | 7.480 | 7.580 | 7.300 | 7.310 | 7.310 | 4,721,742 |
| 2024-12-30 | 7.550 | 7.560 | 7.430 | 7.490 | 7.490 | 2,892,909 |
| 2024-12-27 | 7.570 | 7.640 | 7.520 | 7.570 | 7.570 | 4,072,457 |
| 2024-12-26 | 7.470 | 7.600 | 7.450 | 7.540 | 7.540 | 3,597,432 |
| 2024-12-25 | 7.710 | 7.710 | 7.400 | 7.460 | 7.460 | 6,343,563 |
| 2024-12-24 | 7.780 | 7.800 | 7.620 | 7.710 | 7.710 | 5,055,227 |
| 2024-12-23 | 7.960 | 7.980 | 7.670 | 7.700 | 7.700 | 8,768,137 |
| 2024-12-20 | 8.180 | 8.190 | 7.930 | 7.960 | 7.960 | 7,971,172 |
| 2024-12-19 | 7.820 | 8.080 | 7.760 | 8.080 | 8.080 | 8,815,653 |
| 2024-12-18 | 7.890 | 8.000 | 7.750 | 7.890 | 7.890 | 7,439,500 |
| 2024-12-17 | 8.120 | 8.150 | 7.780 | 7.790 | 7.790 | 11,186,114 |
| 2024-12-16 | 8.060 | 8.300 | 8.050 | 8.150 | 8.150 | 10,788,707 |
| 2024-12-13 | 8.510 | 8.520 | 8.120 | 8.120 | 8.120 | 16,885,185 |
| 2024-12-12 | 8.180 | 8.960 | 8.090 | 8.610 | 8.610 | 28,719,055 |
| 2024-12-11 | 7.800 | 8.200 | 7.780 | 8.150 | 8.150 | 17,918,198 |
| 2024-12-10 | 7.910 | 8.060 | 7.780 | 7.800 | 7.800 | 20,155,414 |
| 2024-12-09 | 7.810 | 7.840 | 7.670 | 7.730 | 7.730 | 8,634,882 |
| 2024-12-06 | 7.920 | 7.950 | 7.730 | 7.890 | 7.890 | 14,622,509 |
| 2024-12-05 | 7.720 | 8.000 | 7.710 | 7.820 | 7.820 | 17,313,434 |
| 2024-12-04 | 7.530 | 8.180 | 7.430 | 7.860 | 7.860 | 25,604,855 |
| 2024-12-03 | 7.580 | 7.630 | 7.450 | 7.570 | 7.570 | 8,399,132 |
| 2024-12-02 | 7.520 | 7.610 | 7.500 | 7.570 | 7.570 | 9,144,915 |
| 2024-11-29 | 7.520 | 7.620 | 7.390 | 7.520 | 7.520 | 9,616,296 |
| 2024-11-28 | 7.430 | 7.620 | 7.330 | 7.500 | 7.500 | 11,759,809 |
| 2024-11-27 | 7.410 | 7.440 | 7.110 | 7.430 | 7.430 | 11,880,338 |
| 2024-11-26 | 7.740 | 7.750 | 7.410 | 7.450 | 7.450 | 15,167,320 |
| 2024-11-25 | 8.050 | 8.130 | 7.480 | 7.740 | 7.740 | 28,046,613 |
| 2024-11-22 | 7.830 | 8.650 | 7.640 | 8.040 | 8.040 | 37,051,608 |
| 2024-11-21 | 7.680 | 8.100 | 7.560 | 7.860 | 7.860 | 40,320,830 |
| 2024-11-20 | 6.980 | 7.720 | 6.930 | 7.720 | 7.720 | 23,726,114 |
| 2024-11-19 | 6.890 | 7.020 | 6.790 | 7.020 | 7.020 | 6,339,112 |
| 2024-11-18 | 7.010 | 7.050 | 6.740 | 6.870 | 6.870 | 6,029,562 |
| 2024-11-15 | 7.060 | 7.120 | 6.900 | 6.950 | 6.950 | 6,618,919 |
| 2024-11-14 | 7.330 | 7.360 | 7.070 | 7.080 | 7.080 | 7,194,334 |
| 2024-11-13 | 7.330 | 7.390 | 7.130 | 7.320 | 7.320 | 10,338,721 |
| 2024-11-12 | 7.360 | 7.470 | 7.260 | 7.330 | 7.330 | 8,708,615 |
| 2024-11-11 | 7.310 | 7.400 | 7.220 | 7.360 | 7.360 | 7,503,637 |
| 2024-11-08 | 7.400 | 7.460 | 7.230 | 7.310 | 7.310 | 9,349,424 |
| 2024-11-07 | 7.160 | 7.360 | 7.100 | 7.350 | 7.350 | 11,580,342 |
| 2024-11-06 | 6.990 | 7.530 | 6.880 | 7.190 | 7.190 | 19,905,184 |
| 2024-11-05 | 6.840 | 6.990 | 6.810 | 6.990 | 6.990 | 8,347,641 |
| 2024-11-04 | 6.620 | 6.910 | 6.560 | 6.860 | 6.860 | 9,385,434 |
| 2024-11-01 | 6.800 | 6.920 | 6.560 | 6.620 | 6.620 | 7,923,816 |
| 2024-10-31 | 6.680 | 6.830 | 6.670 | 6.830 | 6.830 | 8,993,313 |
| 2024-10-30 | 6.740 | 6.840 | 6.680 | 6.750 | 6.750 | 5,728,421 |
| 2024-10-29 | 7.040 | 7.060 | 6.780 | 6.790 | 6.790 | 7,679,660 |
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.