Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.060	9.120	8.930	9.000	8.735	9,365,792
2023-10-31	9.130	9.270	9.010	9.090	8.823	15,284,751
2023-10-30	8.890	9.290	8.890	9.210	8.939	22,601,103
2023-10-27	8.590	9.380	8.470	9.040	8.774	31,038,110
2023-10-26	8.510	8.680	8.390	8.680	8.425	15,679,140
2023-10-25	8.750	8.820	8.640	8.670	8.415	13,558,340
2023-10-24	8.390	8.680	8.390	8.570	8.318	11,491,402
2023-10-23	8.630	8.670	8.280	8.360	8.114	12,963,400
2023-10-20	8.760	8.910	8.600	8.620	8.367	19,457,545
2023-10-19	8.900	9.270	8.880	9.110	8.842	16,932,600
2023-10-18	9.280	9.400	8.950	8.990	8.726	17,797,169
2023-10-17	9.300	9.510	9.200	9.380	9.104	17,352,785
2023-10-16	9.880	9.880	9.300	9.370	9.095	27,153,862
2023-10-13	10.100	10.110	9.800	9.930	9.638	28,729,480
2023-10-12	10.350	10.390	10.030	10.230	9.929	35,195,119
2023-10-11	9.830	10.620	9.780	10.530	10.220	55,551,843
2023-10-10	9.920	10.250	9.720	9.940	9.648	39,575,674
2023-10-09	10.070	10.450	9.910	10.030	9.735	44,360,966
2023-09-28	9.830	10.620	9.710	10.310	10.007	54,663,251
2023-09-27	10.000	10.390	10.000	10.060	9.764	54,863,465
2023-09-26	9.590	11.140	9.360	10.420	10.114	83,250,808
2023-09-25	9.460	9.790	9.330	9.480	9.201	44,376,680
2023-09-22	9.430	9.900	9.270	9.690	9.405	68,738,931
2023-09-21	8.400	10.150	8.400	9.830	9.541	87,207,575
2023-09-20	8.770	8.840	8.370	8.460	8.211	31,507,786
2023-09-19	9.380	9.500	8.790	8.790	8.532	44,801,524
2023-09-18	9.310	10.340	9.270	9.660	9.376	62,688,951
2023-09-15	8.980	10.520	8.930	9.700	9.415	61,009,927
2023-09-14	8.880	9.350	8.650	9.200	8.930	37,395,558
2023-09-13	8.710	9.260	8.600	9.000	8.735	36,706,727
2023-09-12	8.670	8.830	8.630	8.780	8.522	16,943,925
2023-09-11	8.730	9.050	8.600	8.880	8.619	30,302,137
2023-09-08	8.570	9.000	8.540	8.790	8.532	30,896,296
2023-09-07	9.000	9.050	8.570	8.590	8.337	37,569,139
2023-09-06	8.450	9.390	8.410	9.300	9.027	50,925,130
2023-09-05	8.380	8.530	8.330	8.460	8.211	7,592,180
2023-09-04	8.360	8.370	8.280	8.370	8.124	3,896,300
2023-09-01	8.280	8.350	8.230	8.290	8.046	3,573,600
2023-08-31	8.250	8.400	8.190	8.300	8.056	4,234,940
2023-08-30	8.190	8.350	8.100	8.270	8.027	4,090,140
2023-08-29	7.960	8.220	7.950	8.170	7.930	4,252,819
2023-08-28	8.150	8.190	7.950	7.990	7.755	6,719,464
2023-08-25	7.890	7.970	7.730	7.770	7.542	3,249,200
2023-08-24	7.860	7.960	7.770	7.850	7.619	4,080,600
2023-08-23	8.010	8.050	7.790	7.860	7.629	4,961,400
2023-08-22	8.090	8.100	7.880	8.010	7.775	5,228,980
2023-08-21	8.240	8.300	7.960	7.960	7.726	6,181,900
2023-08-18	8.110	8.400	8.110	8.230	7.988	6,491,374
2023-08-17	7.990	8.170	7.840	8.150	7.910	2,533,940
2023-08-16	7.960	8.090	7.920	7.930	7.697	2,483,300
2023-08-15	8.030	8.170	7.990	8.050	7.813	2,269,867
2023-08-14	8.000	8.100	7.910	8.060	7.823	3,072,060
2023-08-11	8.170	8.170	8.010	8.020	7.784	2,496,175
2023-08-10	8.150	8.200	8.100	8.150	7.910	1,929,160
2023-08-09	8.230	8.240	8.130	8.170	7.930	2,194,500
2023-08-08	8.200	8.290	8.150	8.260	8.017	2,393,875
2023-08-07	8.390	8.400	8.190	8.200	7.959	3,846,575
2023-08-04	8.410	8.510	8.370	8.380	8.134	3,188,060
2023-08-03	8.430	8.520	8.360	8.430	8.182	2,913,614
2023-08-02	8.510	8.510	8.380	8.460	8.211	2,363,336

← NewerPage 13 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.