Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.400	8.400	8.230	8.230	7.845	2,979,000
2023-05-04	8.350	8.430	8.210	8.350	7.959	4,127,902
2023-04-28	8.090	8.330	8.040	8.310	7.921	4,593,923
2023-04-27	7.960	8.150	7.890	8.050	7.673	3,301,084
2023-04-26	7.920	8.060	7.910	8.010	7.635	3,776,423
2023-04-25	8.230	8.230	7.810	7.980	7.606	6,450,484
2023-04-24	8.320	8.410	8.200	8.230	7.845	3,559,839
2023-04-21	8.600	8.650	8.330	8.360	7.969	6,757,000
2023-04-20	8.710	8.740	8.560	8.590	8.188	5,380,981
2023-04-19	8.610	8.790	8.550	8.690	8.283	6,828,021
2023-04-18	8.900	8.920	8.590	8.610	8.207	6,557,520
2023-04-17	8.860	8.940	8.750	8.800	8.388	11,398,255
2023-04-14	8.950	9.190	8.750	9.080	8.655	14,259,960
2023-04-13	8.780	8.980	8.700	8.980	8.560	9,421,880
2023-04-12	8.850	8.850	8.650	8.780	8.369	7,680,880
2023-04-11	8.810	8.860	8.700	8.860	8.445	8,314,160
2023-04-10	9.000	9.020	8.730	8.760	8.350	10,860,100
2023-04-07	9.060	9.090	8.850	9.020	8.598	13,365,382
2023-04-06	8.920	9.190	8.860	9.130	8.703	19,309,920
2023-04-04	9.010	9.180	8.900	8.960	8.541	18,590,395
2023-04-03	8.920	9.210	8.880	9.150	8.722	28,253,497
2023-03-31	8.050	9.450	8.050	8.880	8.464	36,143,954
2023-03-30	8.160	8.180	7.960	8.000	7.625	5,326,742
2023-03-29	8.290	8.320	8.120	8.170	7.788	5,082,700
2023-03-28	8.520	8.520	8.210	8.230	7.845	7,426,043
2023-03-27	8.360	8.680	8.340	8.540	8.140	11,732,760
2023-03-24	8.160	8.470	8.120	8.330	7.940	9,816,342
2023-03-23	8.210	8.260	8.030	8.180	7.797	8,830,762
2023-03-22	8.270	8.350	8.180	8.290	7.902	7,261,902
2023-03-21	8.290	8.350	8.110	8.300	7.911	8,136,822
2023-03-20	8.580	8.580	8.270	8.300	7.911	11,458,885
2023-03-17	8.640	8.720	8.460	8.610	8.207	13,398,016
2023-03-16	8.680	8.750	8.520	8.570	8.169	14,553,272
2023-03-15	8.450	8.840	8.370	8.820	8.407	22,537,262
2023-03-14	8.380	8.660	8.150	8.510	8.112	16,752,560
2023-03-13	8.280	8.950	8.200	8.510	8.112	18,957,727
2023-03-10	8.700	8.740	8.350	8.400	8.007	16,082,200
2023-03-09	8.290	8.960	8.250	8.780	8.369	23,367,174
2023-03-08	8.010	8.270	7.970	8.270	7.883	5,441,375
2023-03-07	8.240	8.260	8.010	8.010	7.635	3,246,400
2023-03-06	8.150	8.280	8.120	8.260	7.873	3,531,465
2023-03-03	8.190	8.190	8.070	8.150	7.768	2,249,885
2023-03-02	8.170	8.250	8.100	8.110	7.730	1,937,420
2023-03-01	8.180	8.220	8.080	8.190	7.807	2,937,737
2023-02-28	8.100	8.150	7.990	8.090	7.711	2,104,840
2023-02-27	8.090	8.160	8.000	8.020	7.645	2,583,601
2023-02-24	8.110	8.200	8.060	8.100	7.721	1,897,400
2023-02-23	8.120	8.230	8.090	8.150	7.768	3,043,900
2023-02-22	8.080	8.130	7.990	8.120	7.740	2,635,637
2023-02-21	7.990	8.150	7.970	8.080	7.702	3,341,460
2023-02-20	7.980	8.050	7.780	7.960	7.587	5,497,380
2023-02-17	8.020	8.070	7.840	7.860	7.492	5,636,220
2023-02-16	8.110	8.210	7.940	7.980	7.606	4,249,000
2023-02-15	8.110	8.110	8.050	8.080	7.702	2,288,275
2023-02-14	8.110	8.130	8.040	8.080	7.702	1,792,369
2023-02-13	8.100	8.110	8.010	8.060	7.683	2,883,240
2023-02-10	8.050	8.150	8.050	8.090	7.711	2,448,400
2023-02-09	8.070	8.070	7.990	8.050	7.673	2,262,865
2023-02-08	8.030	8.090	7.960	8.050	7.673	3,118,503
2023-02-07	7.980	8.020	7.920	8.000	7.625	2,310,220

← NewerPage 15 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.