Beijing Comens New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.300 | 7.480 | 7.180 | 7.410 | 7.192 | 5,032,200 |
| 2024-07-29 | 7.370 | 7.430 | 7.250 | 7.320 | 7.105 | 3,117,500 |
| 2024-07-26 | 7.150 | 7.400 | 7.100 | 7.360 | 7.144 | 5,328,160 |
| 2024-07-25 | 7.100 | 7.280 | 7.010 | 7.130 | 6.920 | 4,875,860 |
| 2024-07-24 | 7.380 | 7.520 | 7.160 | 7.190 | 6.979 | 6,470,919 |
| 2024-07-23 | 7.520 | 7.670 | 7.450 | 7.480 | 7.260 | 7,914,460 |
| 2024-07-22 | 7.570 | 7.580 | 7.450 | 7.490 | 7.270 | 5,830,300 |
| 2024-07-19 | 7.350 | 7.740 | 7.310 | 7.570 | 7.347 | 11,179,400 |
| 2024-07-18 | 7.220 | 7.490 | 7.160 | 7.420 | 7.202 | 8,477,919 |
| 2024-07-17 | 7.500 | 7.500 | 7.250 | 7.250 | 7.037 | 5,201,980 |
| 2024-07-16 | 7.570 | 7.600 | 7.360 | 7.510 | 7.289 | 4,923,600 |
| 2024-07-15 | 7.680 | 7.720 | 7.500 | 7.570 | 7.347 | 4,817,100 |
| 2024-07-12 | 7.820 | 7.840 | 7.660 | 7.680 | 7.454 | 5,810,620 |
| 2024-07-11 | 7.610 | 7.840 | 7.500 | 7.830 | 7.600 | 10,490,900 |
| 2024-07-10 | 7.600 | 7.650 | 7.410 | 7.430 | 7.212 | 6,431,960 |
| 2024-07-09 | 7.250 | 7.650 | 7.250 | 7.630 | 7.406 | 7,791,739 |
| 2024-07-08 | 7.460 | 7.540 | 7.260 | 7.310 | 7.095 | 5,123,400 |
| 2024-07-05 | 7.420 | 7.550 | 7.280 | 7.500 | 7.280 | 6,461,460 |
| 2024-07-04 | 7.680 | 7.770 | 7.410 | 7.450 | 7.231 | 7,184,500 |
| 2024-07-03 | 7.830 | 7.830 | 7.630 | 7.680 | 7.454 | 7,120,200 |
| 2024-07-02 | 7.970 | 8.010 | 7.770 | 7.860 | 7.629 | 9,110,500 |
| 2024-07-01 | 7.700 | 7.980 | 7.700 | 7.960 | 7.726 | 11,117,460 |
| 2024-06-28 | 7.550 | 7.950 | 7.500 | 7.780 | 7.551 | 13,795,734 |
| 2024-06-27 | 7.820 | 7.820 | 7.500 | 7.510 | 7.289 | 12,019,800 |
| 2024-06-26 | 7.630 | 7.920 | 7.460 | 7.890 | 7.658 | 11,887,500 |
| 2024-06-25 | 7.700 | 7.780 | 7.560 | 7.660 | 7.435 | 10,680,280 |
| 2024-06-24 | 8.020 | 8.130 | 7.660 | 7.730 | 7.503 | 20,251,620 |
| 2024-06-21 | 8.550 | 8.590 | 8.160 | 8.220 | 7.978 | 28,749,219 |
| 2024-06-20 | 8.650 | 9.410 | 8.500 | 8.770 | 8.512 | 46,165,319 |
| 2024-06-19 | 8.200 | 8.450 | 8.170 | 8.390 | 8.143 | 22,517,079 |
| 2024-06-18 | 8.080 | 8.300 | 8.080 | 8.290 | 8.046 | 18,863,022 |
| 2024-06-17 | 8.060 | 8.110 | 7.920 | 8.030 | 7.794 | 11,472,214 |
| 2024-06-14 | 8.110 | 8.250 | 7.980 | 8.090 | 7.852 | 14,421,376 |
| 2024-06-13 | 8.120 | 8.490 | 8.090 | 8.200 | 7.959 | 23,603,963 |
| 2024-06-12 | 8.110 | 8.230 | 8.070 | 8.180 | 7.940 | 21,333,080 |
| 2024-06-11 | 7.640 | 8.280 | 7.500 | 8.250 | 8.007 | 31,068,180 |
| 2024-06-07 | 7.400 | 7.930 | 7.300 | 7.650 | 7.425 | 18,216,703 |
| 2024-06-06 | 7.490 | 7.940 | 7.210 | 7.320 | 7.105 | 17,044,100 |
| 2024-06-05 | 8.010 | 8.250 | 7.550 | 7.600 | 7.377 | 22,681,579 |
| 2024-06-04 | 8.280 | 8.290 | 7.690 | 8.130 | 7.891 | 23,523,920 |
| 2024-06-03 | 8.100 | 8.750 | 8.010 | 8.580 | 8.328 | 34,131,183 |
| 2024-05-31 | 8.400 | 8.400 | 8.110 | 8.150 | 7.910 | 25,390,509 |
| 2024-05-30 | 8.400 | 8.690 | 8.310 | 8.490 | 8.240 | 34,276,000 |
| 2024-05-29 | 7.800 | 9.000 | 7.800 | 8.600 | 8.347 | 45,734,822 |
| 2024-05-28 | 7.850 | 8.430 | 7.660 | 8.020 | 7.784 | 34,902,200 |
| 2024-05-27 | 7.410 | 7.960 | 7.190 | 7.930 | 7.697 | 24,141,842 |
| 2024-05-24 | 7.440 | 7.510 | 7.310 | 7.350 | 7.134 | 5,946,160 |
| 2024-05-23 | 7.570 | 7.600 | 7.350 | 7.420 | 7.202 | 8,879,800 |
| 2024-05-22 | 7.510 | 7.660 | 7.450 | 7.620 | 7.396 | 7,726,480 |
| 2024-05-21 | 7.600 | 7.630 | 7.440 | 7.510 | 7.289 | 6,965,360 |
| 2024-05-20 | 7.640 | 7.710 | 7.520 | 7.620 | 7.396 | 9,881,400 |
| 2024-05-17 | 7.480 | 7.660 | 7.420 | 7.660 | 7.435 | 10,877,560 |
| 2024-05-16 | 7.380 | 7.750 | 7.360 | 7.500 | 7.280 | 11,193,260 |
| 2024-05-15 | 7.320 | 7.500 | 7.250 | 7.420 | 7.202 | 8,905,434 |
| 2024-05-14 | 7.250 | 7.410 | 7.250 | 7.310 | 7.095 | 7,370,200 |
| 2024-05-13 | 7.490 | 7.490 | 7.250 | 7.280 | 7.066 | 9,711,360 |
| 2024-05-10 | 7.650 | 7.680 | 7.480 | 7.520 | 7.299 | 12,337,860 |
| 2024-05-09 | 7.780 | 7.880 | 7.660 | 7.690 | 7.464 | 14,998,920 |
| 2024-05-08 | 7.880 | 7.960 | 7.700 | 7.760 | 7.532 | 18,114,038 |
| 2024-05-07 | 7.810 | 8.110 | 7.700 | 8.030 | 7.794 | 28,926,734 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1500 CNY |
| 2025-05-29 | 0.1500 CNY |
| 2023-06-16 | 0.1500 CNY |
| 2022-06-28 | 0.1500 CNY |
| 2021-07-07 | 0.3000 CNY |
| 2020-07-15 | 0.6400 CNY |
| 2019-05-22 | 0.2100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.