Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.530	8.530	8.430	8.490	8.240	2,842,516
2023-07-31	8.400	8.540	8.380	8.480	8.231	3,035,854
2023-07-28	8.350	8.430	8.280	8.400	8.153	2,927,960
2023-07-27	8.420	8.500	8.330	8.350	8.105	2,837,321
2023-07-26	8.570	8.570	8.390	8.410	8.163	2,953,660
2023-07-25	8.370	8.570	8.370	8.510	8.260	3,221,841
2023-07-24	8.400	8.480	8.350	8.370	8.124	2,124,812
2023-07-21	8.460	8.600	8.420	8.430	8.182	2,800,900
2023-07-20	8.600	8.600	8.460	8.490	8.240	2,583,605
2023-07-19	8.580	8.640	8.520	8.580	8.328	2,576,240
2023-07-18	8.520	8.610	8.490	8.600	8.347	3,678,524
2023-07-17	8.530	8.530	8.430	8.520	8.270	2,307,740
2023-07-14	8.540	8.560	8.450	8.520	8.270	3,149,560
2023-07-13	8.450	8.520	8.400	8.510	8.260	3,003,000
2023-07-12	8.510	8.550	8.390	8.420	8.172	2,230,934
2023-07-11	8.420	8.530	8.360	8.530	8.279	3,175,420
2023-07-10	8.460	8.470	8.340	8.370	8.124	2,980,380
2023-07-07	8.470	8.490	8.360	8.390	8.143	2,845,060
2023-07-06	8.470	8.540	8.450	8.500	8.250	2,354,558
2023-07-05	8.550	8.570	8.470	8.500	8.250	2,558,140
2023-07-04	8.460	8.570	8.460	8.550	8.299	3,102,761
2023-07-03	8.540	8.620	8.460	8.490	8.240	3,499,454
2023-06-30	8.390	8.570	8.340	8.510	8.260	4,641,187
2023-06-29	8.210	8.410	8.170	8.380	8.134	4,491,105
2023-06-28	8.270	8.280	8.010	8.180	7.940	3,591,000
2023-06-27	8.010	8.260	8.010	8.250	8.007	4,278,180
2023-06-26	8.150	8.210	8.000	8.030	7.794	3,290,600
2023-06-21	8.310	8.350	8.170	8.210	7.969	3,334,978
2023-06-20	8.440	8.450	8.300	8.320	8.075	3,256,760
2023-06-19	8.300	8.470	8.270	8.460	8.211	5,064,568
2023-06-16	8.290	8.300	8.200	8.260	8.017	2,865,308
2023-06-15	8.280	8.370	8.200	8.360	7.969	2,322,694
2023-06-14	8.340	8.340	8.210	8.250	7.864	2,588,707
2023-06-13	8.300	8.390	8.280	8.360	7.969	2,277,540
2023-06-12	8.200	8.370	8.140	8.330	7.940	2,286,008
2023-06-09	8.230	8.330	8.150	8.200	7.816	2,499,507
2023-06-08	8.320	8.340	8.160	8.200	7.816	2,574,850
2023-06-07	8.340	8.380	8.220	8.320	7.931	2,381,512
2023-06-06	8.520	8.520	8.220	8.260	7.873	3,691,605
2023-06-05	8.580	8.600	8.470	8.520	8.121	3,231,480
2023-06-02	8.380	8.580	8.380	8.570	8.169	4,211,675
2023-06-01	8.400	8.460	8.370	8.370	7.978	3,196,460
2023-05-31	8.530	8.560	8.410	8.460	8.064	2,234,600
2023-05-30	8.530	8.550	8.400	8.510	8.112	3,590,760
2023-05-29	8.570	8.680	8.520	8.570	8.169	3,803,885
2023-05-26	8.530	8.650	8.310	8.650	8.245	4,237,026
2023-05-25	8.550	8.620	8.420	8.530	8.131	5,826,290
2023-05-24	8.430	8.750	8.410	8.630	8.226	10,210,780
2023-05-23	8.500	8.560	8.390	8.410	8.016	4,548,520
2023-05-22	8.560	8.560	8.420	8.490	8.093	4,384,038
2023-05-19	8.310	8.620	8.300	8.580	8.178	6,235,057
2023-05-18	8.300	8.360	8.240	8.330	7.940	2,876,576
2023-05-17	8.120	8.290	8.080	8.290	7.902	3,184,179
2023-05-16	8.140	8.160	8.040	8.120	7.740	2,252,420
2023-05-15	8.110	8.140	7.960	8.120	7.740	2,791,915
2023-05-12	8.090	8.170	8.050	8.060	7.683	1,723,880
2023-05-11	8.120	8.180	8.080	8.140	7.759	1,764,254
2023-05-10	8.060	8.120	8.010	8.090	7.711	2,246,100
2023-05-09	8.300	8.300	8.050	8.080	7.702	3,696,380
2023-05-08	8.280	8.320	8.220	8.300	7.911	2,648,020

← NewerPage 14 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.