China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.810 | 7.020 | 6.810 | 7.010 | 7.010 | 8,870,444 |
| 2024-10-25 | 6.730 | 6.840 | 6.720 | 6.810 | 6.810 | 9,424,673 |
| 2024-10-24 | 6.640 | 6.850 | 6.600 | 6.730 | 6.730 | 11,936,099 |
| 2024-10-23 | 6.650 | 6.730 | 6.610 | 6.630 | 6.630 | 6,709,320 |
| 2024-10-22 | 6.710 | 6.710 | 6.560 | 6.650 | 6.650 | 6,975,161 |
| 2024-10-21 | 6.650 | 6.790 | 6.650 | 6.670 | 6.670 | 10,722,477 |
| 2024-10-18 | 6.330 | 6.810 | 6.300 | 6.670 | 6.670 | 20,086,399 |
| 2024-10-17 | 6.820 | 6.950 | 6.460 | 6.500 | 6.500 | 24,248,248 |
| 2024-10-16 | 6.740 | 7.370 | 6.740 | 7.040 | 7.040 | 28,697,992 |
| 2024-10-15 | 6.820 | 7.040 | 6.740 | 6.830 | 6.830 | 16,037,299 |
| 2024-10-14 | 6.580 | 6.780 | 6.470 | 6.770 | 6.770 | 11,449,252 |
| 2024-10-11 | 6.880 | 6.890 | 6.410 | 6.490 | 6.490 | 13,999,331 |
| 2024-10-10 | 6.680 | 7.150 | 6.500 | 7.080 | 7.080 | 19,839,751 |
| 2024-10-09 | 7.020 | 7.050 | 6.610 | 6.650 | 6.650 | 15,386,494 |
| 2024-10-08 | 7.550 | 7.560 | 6.800 | 7.210 | 7.210 | 26,929,370 |
| 2024-09-30 | 6.660 | 6.940 | 6.350 | 6.870 | 6.870 | 24,830,195 |
| 2024-09-27 | 6.160 | 6.320 | 6.120 | 6.310 | 6.310 | 9,308,203 |
| 2024-09-26 | 5.850 | 6.100 | 5.820 | 6.090 | 6.090 | 10,227,328 |
| 2024-09-25 | 5.930 | 6.010 | 5.850 | 5.860 | 5.860 | 11,986,577 |
| 2024-09-24 | 5.660 | 5.850 | 5.620 | 5.840 | 5.840 | 9,917,550 |
| 2024-09-23 | 5.660 | 5.700 | 5.620 | 5.630 | 5.630 | 4,463,985 |
| 2024-09-20 | 5.730 | 5.760 | 5.650 | 5.700 | 5.700 | 5,689,044 |
| 2024-09-19 | 5.630 | 5.760 | 5.600 | 5.730 | 5.730 | 7,167,148 |
| 2024-09-18 | 5.690 | 5.710 | 5.510 | 5.600 | 5.600 | 7,580,351 |
| 2024-09-13 | 5.700 | 5.820 | 5.660 | 5.690 | 5.690 | 8,319,622 |
| 2024-09-12 | 5.800 | 5.840 | 5.710 | 5.720 | 5.720 | 6,209,356 |
| 2024-09-11 | 5.850 | 5.870 | 5.770 | 5.790 | 5.790 | 6,339,134 |
| 2024-09-10 | 5.920 | 5.920 | 5.790 | 5.870 | 5.870 | 9,148,474 |
| 2024-09-09 | 5.850 | 5.930 | 5.760 | 5.850 | 5.850 | 8,868,991 |
| 2024-09-06 | 6.100 | 6.130 | 5.890 | 5.900 | 5.900 | 15,909,169 |
| 2024-09-05 | 6.130 | 6.180 | 6.060 | 6.120 | 6.120 | 12,063,447 |
| 2024-09-04 | 6.100 | 6.230 | 6.030 | 6.100 | 6.100 | 14,214,556 |
| 2024-09-03 | 6.100 | 6.240 | 6.030 | 6.170 | 6.170 | 19,685,716 |
| 2024-09-02 | 6.650 | 6.690 | 6.240 | 6.240 | 6.240 | 34,342,013 |
| 2024-08-30 | 7.000 | 7.390 | 6.660 | 6.930 | 6.930 | 45,634,756 |
| 2024-08-29 | 7.840 | 7.840 | 7.390 | 7.400 | 7.400 | 50,845,133 |
| 2024-08-28 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 3,172,968 |
| 2024-08-27 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 2,233,749 |
| 2024-08-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2,930,540 |
| 2024-08-23 | 5.410 | 5.460 | 5.350 | 5.360 | 5.360 | 1,128,316 |
| 2024-08-22 | 5.610 | 5.610 | 5.410 | 5.420 | 5.420 | 1,488,060 |
| 2024-08-21 | 5.580 | 5.580 | 5.510 | 5.550 | 5.550 | 1,201,332 |
| 2024-08-20 | 5.650 | 5.720 | 5.540 | 5.570 | 5.570 | 1,889,296 |
| 2024-08-19 | 5.710 | 5.760 | 5.650 | 5.690 | 5.690 | 1,758,969 |
| 2024-08-16 | 5.770 | 5.810 | 5.700 | 5.720 | 5.720 | 1,287,080 |
| 2024-08-15 | 5.730 | 5.820 | 5.730 | 5.760 | 5.760 | 1,573,906 |
| 2024-08-14 | 5.830 | 6.000 | 5.770 | 5.790 | 5.790 | 3,210,318 |
| 2024-08-13 | 5.750 | 5.860 | 5.630 | 5.850 | 5.850 | 4,256,770 |
| 2024-08-12 | 5.760 | 6.100 | 5.700 | 5.700 | 5.700 | 6,024,279 |
| 2024-08-09 | 5.800 | 5.850 | 5.710 | 5.740 | 5.740 | 1,333,380 |
| 2024-08-08 | 5.740 | 5.840 | 5.740 | 5.790 | 5.790 | 968,349 |
| 2024-08-07 | 5.800 | 5.850 | 5.750 | 5.760 | 5.760 | 1,239,433 |
| 2024-08-06 | 5.750 | 5.800 | 5.700 | 5.780 | 5.780 | 1,771,262 |
| 2024-08-05 | 5.700 | 5.850 | 5.690 | 5.700 | 5.700 | 1,913,406 |
| 2024-08-02 | 5.700 | 5.810 | 5.690 | 5.710 | 5.710 | 1,254,534 |
| 2024-08-01 | 5.780 | 5.850 | 5.730 | 5.750 | 5.750 | 1,723,042 |
| 2024-07-31 | 5.600 | 5.780 | 5.600 | 5.770 | 5.770 | 1,660,371 |
| 2024-07-30 | 5.620 | 5.660 | 5.560 | 5.630 | 5.630 | 1,122,664 |
| 2024-07-29 | 5.640 | 5.690 | 5.550 | 5.610 | 5.610 | 1,119,926 |
| 2024-07-26 | 5.530 | 5.640 | 5.500 | 5.610 | 5.610 | 1,067,384 |
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.