Beijing Comens New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.190 | 7.900 | 7.100 | 7.340 | 7.124 | 28,715,234 |
| 2024-04-29 | 6.910 | 7.180 | 6.900 | 7.130 | 6.920 | 17,050,340 |
| 2024-04-26 | 6.790 | 6.970 | 6.710 | 6.970 | 6.765 | 17,689,011 |
| 2024-04-25 | 6.790 | 7.080 | 6.790 | 6.860 | 6.658 | 19,825,871 |
| 2024-04-24 | 6.680 | 6.860 | 6.670 | 6.860 | 6.658 | 20,232,280 |
| 2024-04-23 | 7.000 | 7.050 | 6.770 | 6.850 | 6.649 | 35,457,493 |
| 2024-04-22 | 6.720 | 7.150 | 6.720 | 7.150 | 6.940 | 34,337,904 |
| 2024-04-19 | 5.860 | 6.040 | 5.760 | 5.960 | 5.785 | 6,458,960 |
| 2024-04-18 | 5.900 | 5.930 | 5.750 | 5.820 | 5.649 | 5,075,680 |
| 2024-04-17 | 5.510 | 5.880 | 5.500 | 5.870 | 5.697 | 7,753,762 |
| 2024-04-16 | 6.000 | 6.000 | 5.450 | 5.470 | 5.309 | 7,551,300 |
| 2024-04-15 | 6.200 | 6.310 | 5.780 | 5.900 | 5.727 | 9,019,720 |
| 2024-04-12 | 6.260 | 6.410 | 6.230 | 6.240 | 6.057 | 4,129,240 |
| 2024-04-11 | 6.240 | 6.400 | 6.240 | 6.290 | 6.105 | 4,389,000 |
| 2024-04-10 | 6.480 | 6.540 | 6.210 | 6.330 | 6.144 | 7,259,581 |
| 2024-04-09 | 6.370 | 6.570 | 6.330 | 6.540 | 6.348 | 5,938,600 |
| 2024-04-08 | 6.770 | 6.950 | 6.400 | 6.420 | 6.231 | 10,675,832 |
| 2024-04-03 | 6.870 | 7.060 | 6.720 | 6.750 | 6.552 | 8,758,960 |
| 2024-04-02 | 6.850 | 7.000 | 6.680 | 6.940 | 6.736 | 12,079,460 |
| 2024-04-01 | 6.800 | 6.950 | 6.750 | 6.860 | 6.658 | 12,429,837 |
| 2024-03-29 | 6.880 | 7.100 | 6.850 | 6.970 | 6.765 | 7,952,660 |
| 2024-03-28 | 6.490 | 7.210 | 6.460 | 6.950 | 6.746 | 13,658,039 |
| 2024-03-27 | 7.060 | 7.070 | 6.560 | 6.560 | 6.367 | 12,519,539 |
| 2024-03-26 | 7.170 | 7.280 | 6.880 | 7.060 | 6.852 | 16,129,807 |
| 2024-03-25 | 7.120 | 7.550 | 7.100 | 7.300 | 7.085 | 24,669,382 |
| 2024-03-22 | 7.070 | 7.180 | 6.980 | 7.000 | 6.794 | 12,667,963 |
| 2024-03-21 | 7.150 | 7.250 | 7.020 | 7.100 | 6.891 | 16,861,294 |
| 2024-03-20 | 6.880 | 7.590 | 6.870 | 7.230 | 7.017 | 27,434,674 |
| 2024-03-19 | 6.800 | 6.990 | 6.770 | 6.970 | 6.765 | 13,824,579 |
| 2024-03-18 | 6.760 | 6.840 | 6.720 | 6.830 | 6.629 | 10,118,480 |
| 2024-03-15 | 6.630 | 6.730 | 6.560 | 6.730 | 6.532 | 7,280,760 |
| 2024-03-14 | 6.660 | 6.720 | 6.470 | 6.620 | 6.425 | 6,926,420 |
| 2024-03-13 | 6.750 | 6.760 | 6.630 | 6.690 | 6.493 | 7,492,176 |
| 2024-03-12 | 6.760 | 6.810 | 6.670 | 6.760 | 6.561 | 9,743,279 |
| 2024-03-11 | 6.650 | 6.760 | 6.600 | 6.760 | 6.561 | 10,217,820 |
| 2024-03-08 | 6.780 | 6.810 | 6.550 | 6.730 | 6.532 | 14,933,700 |
| 2024-03-07 | 6.460 | 7.420 | 6.420 | 6.810 | 6.610 | 25,699,302 |
| 2024-03-06 | 6.280 | 6.450 | 6.270 | 6.370 | 6.183 | 5,495,020 |
| 2024-03-05 | 6.520 | 6.560 | 6.300 | 6.350 | 6.163 | 6,441,482 |
| 2024-03-04 | 6.590 | 6.620 | 6.380 | 6.520 | 6.328 | 7,609,560 |
| 2024-03-01 | 6.530 | 6.710 | 6.480 | 6.600 | 6.406 | 10,160,367 |
| 2024-02-29 | 6.100 | 6.500 | 6.040 | 6.490 | 6.299 | 10,718,236 |
| 2024-02-28 | 6.710 | 6.820 | 6.150 | 6.170 | 5.989 | 15,121,000 |
| 2024-02-27 | 6.480 | 6.750 | 6.430 | 6.740 | 6.542 | 11,939,144 |
| 2024-02-26 | 6.500 | 6.700 | 6.400 | 6.540 | 6.348 | 13,667,060 |
| 2024-02-23 | 6.380 | 6.640 | 6.240 | 6.520 | 6.328 | 15,552,764 |
| 2024-02-22 | 6.060 | 6.660 | 6.010 | 6.420 | 6.231 | 15,629,199 |
| 2024-02-21 | 5.880 | 6.170 | 5.840 | 6.030 | 5.853 | 9,486,179 |
| 2024-02-20 | 5.840 | 6.040 | 5.760 | 5.950 | 5.775 | 7,219,603 |
| 2024-02-19 | 5.700 | 6.010 | 5.700 | 5.870 | 5.697 | 9,422,662 |
| 2024-02-08 | 5.230 | 5.730 | 5.180 | 5.710 | 5.542 | 11,217,556 |
| 2024-02-07 | 5.380 | 5.610 | 5.150 | 5.260 | 5.105 | 11,563,210 |
| 2024-02-06 | 5.210 | 5.550 | 4.800 | 5.350 | 5.193 | 12,144,480 |
| 2024-02-05 | 5.590 | 5.620 | 5.100 | 5.270 | 5.115 | 16,755,000 |
| 2024-02-02 | 5.720 | 6.060 | 5.530 | 5.740 | 5.571 | 14,851,580 |
| 2024-02-01 | 5.720 | 5.850 | 5.610 | 5.720 | 5.552 | 8,459,999 |
| 2024-01-31 | 6.040 | 6.200 | 5.700 | 5.780 | 5.610 | 12,587,380 |
| 2024-01-30 | 6.580 | 6.610 | 6.320 | 6.360 | 6.173 | 5,293,900 |
| 2024-01-29 | 6.820 | 6.860 | 6.560 | 6.610 | 6.416 | 6,223,200 |
| 2024-01-26 | 6.810 | 6.940 | 6.780 | 6.810 | 6.610 | 5,747,200 |
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.