China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.350 | 5.350 | 5.250 | 5.290 | 5.290 | 3,564,600 |
| 2026-10-19 | 5.230 | 5.340 | 5.220 | 5.340 | 5.340 | 3,447,565 |
| 2026-10-16 | 5.260 | 5.330 | 5.220 | 5.270 | 5.270 | 4,029,763 |
| 2026-10-15 | 5.400 | 5.400 | 5.150 | 5.210 | 5.210 | 9,545,343 |
| 2026-10-14 | 5.520 | 5.550 | 5.450 | 5.460 | 5.460 | 3,223,172 |
| 2026-10-13 | 5.510 | 5.540 | 5.410 | 5.530 | 5.530 | 4,543,870 |
| 2026-10-12 | 5.610 | 5.610 | 5.520 | 5.540 | 5.540 | 4,293,189 |
| 2026-10-09 | 5.550 | 5.620 | 5.420 | 5.620 | 5.620 | 6,144,604 |
| 2026-10-08 | 5.540 | 5.580 | 5.500 | 5.540 | 5.540 | 6,423,700 |
| 2026-09-30 | 5.550 | 5.600 | 5.480 | 5.530 | 5.530 | 7,842,079 |
| 2026-09-29 | 5.720 | 5.720 | 5.520 | 5.530 | 5.530 | 11,655,748 |
| 2026-09-28 | 5.450 | 5.800 | 5.400 | 5.660 | 5.660 | 15,847,573 |
| 2026-09-24 | 5.480 | 5.490 | 5.420 | 5.450 | 5.450 | 2,186,794 |
| 2026-09-23 | 5.500 | 5.520 | 5.440 | 5.460 | 5.460 | 3,050,650 |
| 2026-09-22 | 5.500 | 5.540 | 5.430 | 5.460 | 5.460 | 3,327,661 |
| 2026-09-21 | 5.410 | 5.510 | 5.380 | 5.500 | 5.500 | 4,112,963 |
| 2026-09-18 | 5.340 | 5.440 | 5.340 | 5.380 | 5.380 | 3,575,638 |
| 2026-09-17 | 5.400 | 5.420 | 5.300 | 5.350 | 5.350 | 4,715,695 |
| 2026-09-16 | 5.400 | 5.450 | 5.330 | 5.400 | 5.400 | 2,893,100 |
| 2026-09-15 | 5.530 | 5.570 | 5.390 | 5.400 | 5.400 | 3,539,020 |
| 2026-09-14 | 5.470 | 5.550 | 5.430 | 5.530 | 5.530 | 4,399,294 |
| 2026-09-11 | 5.580 | 5.590 | 5.410 | 5.460 | 5.460 | 5,678,556 |
| 2026-09-10 | 5.650 | 5.650 | 5.560 | 5.570 | 5.570 | 3,765,500 |
| 2026-09-09 | 5.660 | 5.690 | 5.580 | 5.670 | 5.670 | 4,738,577 |
| 2026-09-08 | 5.560 | 5.670 | 5.560 | 5.650 | 5.650 | 5,027,685 |
| 2026-09-07 | 5.620 | 5.640 | 5.540 | 5.570 | 5.570 | 4,088,122 |
| 2026-09-04 | 5.530 | 5.660 | 5.520 | 5.570 | 5.570 | 6,688,200 |
| 2026-09-03 | 5.570 | 5.660 | 5.520 | 5.530 | 5.530 | 3,943,600 |
| 2026-09-02 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 4,500,288 |
| 2026-09-01 | 5.580 | 5.670 | 5.580 | 5.650 | 5.650 | 5,573,810 |
| 2026-08-31 | 5.610 | 5.670 | 5.570 | 5.580 | 5.580 | 6,604,700 |
| 2026-08-28 | 5.520 | 5.610 | 5.500 | 5.580 | 5.580 | 6,234,856 |
| 2026-08-27 | 5.480 | 5.530 | 5.440 | 5.500 | 5.500 | 3,686,600 |
| 2026-08-26 | 5.500 | 5.620 | 5.490 | 5.520 | 5.520 | 4,244,830 |
| 2026-08-25 | 5.360 | 5.510 | 5.360 | 5.490 | 5.490 | 4,958,926 |
| 2026-08-24 | 5.510 | 5.510 | 5.370 | 5.400 | 5.400 | 4,465,074 |
| 2026-08-21 | 5.470 | 5.540 | 5.400 | 5.490 | 5.490 | 4,019,154 |
| 2026-08-20 | 5.460 | 5.510 | 5.430 | 5.500 | 5.500 | 3,859,571 |
| 2026-08-19 | 5.510 | 5.540 | 5.400 | 5.420 | 5.420 | 5,039,005 |
| 2026-08-18 | 5.480 | 5.560 | 5.440 | 5.540 | 5.540 | 5,442,657 |
| 2026-08-17 | 5.410 | 5.500 | 5.390 | 5.490 | 5.490 | 4,138,457 |
| 2026-08-14 | 5.460 | 5.480 | 5.390 | 5.440 | 5.440 | 4,672,310 |
| 2026-08-13 | 5.550 | 5.550 | 5.440 | 5.460 | 5.460 | 5,029,123 |
| 2026-08-12 | 5.480 | 5.600 | 5.480 | 5.560 | 5.560 | 4,452,555 |
| 2026-08-11 | 5.570 | 5.570 | 5.480 | 5.510 | 5.510 | 5,080,481 |
| 2026-08-10 | 5.450 | 5.570 | 5.430 | 5.560 | 5.560 | 5,985,208 |
| 2026-08-07 | 5.560 | 5.620 | 5.430 | 5.460 | 5.460 | 8,759,434 |
| 2026-08-06 | 5.660 | 5.800 | 5.500 | 5.580 | 5.580 | 12,382,831 |
| 2026-08-05 | 5.510 | 5.550 | 5.480 | 5.520 | 5.520 | 5,769,046 |
| 2026-08-04 | 5.510 | 5.570 | 5.460 | 5.510 | 5.510 | 6,678,689 |
| 2026-08-03 | 5.400 | 5.510 | 5.390 | 5.510 | 5.510 | 7,155,728 |
| 2026-07-31 | 5.370 | 5.420 | 5.360 | 5.390 | 5.390 | 5,941,580 |
| 2026-07-30 | 5.300 | 5.430 | 5.300 | 5.370 | 5.370 | 6,046,115 |
| 2026-07-29 | 5.270 | 5.360 | 5.250 | 5.340 | 5.340 | 4,679,512 |
| 2026-07-28 | 5.170 | 5.310 | 5.170 | 5.260 | 5.260 | 4,878,873 |
| 2026-07-27 | 5.150 | 5.230 | 5.100 | 5.230 | 5.230 | 5,024,779 |
| 2026-07-24 | 5.230 | 5.320 | 5.150 | 5.150 | 5.150 | 7,036,400 |
| 2026-07-23 | 5.080 | 5.530 | 5.080 | 5.350 | 5.350 | 13,733,340 |
| 2026-07-22 | 5.120 | 5.180 | 5.030 | 5.080 | 5.080 | 6,519,732 |
| 2026-07-21 | 5.280 | 5.330 | 5.030 | 5.190 | 5.190 | 10,526,336 |
Page 1 of 21 · 1,212 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.