Beijing Comens New Materials historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.620	6.840	6.600	6.840	6.639	7,814,700
2024-01-24	6.470	6.640	6.350	6.620	6.425	8,475,600
2024-01-23	6.500	6.570	6.400	6.470	6.280	6,903,479
2024-01-22	6.820	6.890	6.400	6.480	6.290	9,517,554
2024-01-19	6.990	7.060	6.840	6.860	6.658	8,266,720
2024-01-18	6.900	7.170	6.800	6.990	6.785	16,130,540
2024-01-17	7.470	7.550	6.750	7.030	6.823	30,736,235
2024-01-16	8.290	8.300	8.060	8.180	7.940	3,956,478
2024-01-15	8.210	8.350	8.180	8.260	8.017	2,998,100
2024-01-12	8.370	8.430	8.270	8.270	8.027	2,790,500
2024-01-11	8.240	8.420	8.210	8.390	8.143	3,657,900
2024-01-10	8.390	8.400	8.180	8.190	7.949	3,581,400
2024-01-09	8.380	8.520	8.340	8.360	8.114	3,949,560
2024-01-08	8.480	8.530	8.350	8.350	8.105	3,395,700
2024-01-05	8.700	8.700	8.460	8.480	8.231	5,048,860
2024-01-04	8.780	8.800	8.630	8.670	8.415	3,859,960
2024-01-03	8.790	8.850	8.670	8.770	8.512	4,650,100
2024-01-02	8.820	8.870	8.760	8.770	8.512	4,804,800
2023-12-29	8.700	8.840	8.670	8.830	8.570	6,968,220
2023-12-28	8.490	8.750	8.440	8.670	8.415	6,546,767
2023-12-27	8.390	8.540	8.290	8.540	8.289	4,743,700
2023-12-26	8.480	8.480	8.280	8.340	8.095	4,057,300
2023-12-25	8.530	8.580	8.420	8.490	8.240	3,889,302
2023-12-22	8.720	8.770	8.510	8.560	8.308	5,884,660
2023-12-21	8.610	8.760	8.460	8.750	8.493	6,498,682
2023-12-20	8.630	8.790	8.630	8.680	8.425	5,809,420
2023-12-19	8.580	8.690	8.570	8.650	8.396	4,389,640
2023-12-18	8.730	8.770	8.600	8.620	8.367	4,657,200
2023-12-15	8.790	8.850	8.740	8.770	8.512	4,183,420
2023-12-14	8.960	8.970	8.790	8.790	8.532	5,924,800
2023-12-13	8.850	8.990	8.840	8.940	8.677	7,311,800
2023-12-12	8.890	8.980	8.820	8.890	8.629	8,334,900
2023-12-11	8.660	8.830	8.600	8.830	8.570	6,724,510
2023-12-08	8.900	8.960	8.690	8.700	8.444	10,121,600
2023-12-07	8.980	8.980	8.850	8.900	8.638	7,205,200
2023-12-06	8.880	9.050	8.840	8.980	8.716	7,111,520
2023-12-05	9.120	9.170	8.900	8.940	8.677	11,505,920
2023-12-04	9.180	9.280	9.150	9.170	8.900	10,552,360
2023-12-01	9.170	9.230	9.030	9.190	8.920	15,912,522
2023-11-30	9.830	9.910	9.110	9.200	8.930	30,655,064
2023-11-29	10.140	10.190	9.880	9.950	9.657	19,119,500
2023-11-28	10.020	10.250	9.940	10.100	9.803	27,281,513
2023-11-27	9.850	10.180	9.790	10.180	9.881	42,237,474
2023-11-24	9.510	10.290	9.420	9.970	9.677	51,154,065
2023-11-23	9.370	9.590	9.220	9.500	9.221	14,354,000
2023-11-22	9.460	9.600	9.370	9.370	9.095	12,854,480
2023-11-21	9.860	9.860	9.500	9.550	9.269	21,247,000
2023-11-20	9.790	10.060	9.760	9.880	9.590	24,354,400
2023-11-17	9.650	10.090	9.640	9.800	9.512	32,152,061
2023-11-16	9.420	9.930	9.330	9.790	9.502	37,940,184
2023-11-15	9.590	9.630	9.420	9.450	9.172	16,355,320
2023-11-14	9.520	9.630	9.420	9.550	9.269	17,440,232
2023-11-13	9.690	9.750	9.450	9.660	9.376	19,347,552
2023-11-10	9.570	9.750	9.400	9.610	9.327	25,314,214
2023-11-09	9.350	10.300	9.310	9.740	9.454	50,239,812
2023-11-08	9.320	9.530	9.150	9.410	9.133	26,776,491
2023-11-07	9.140	9.320	9.070	9.240	8.968	15,167,074
2023-11-06	9.030	9.150	9.000	9.150	8.881	10,532,820
2023-11-03	8.820	9.000	8.800	8.980	8.716	9,724,600
2023-11-02	8.970	9.000	8.770	8.790	8.532	10,115,900

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.