Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.050	8.060	7.950	7.980	7.606	2,096,540
2023-02-03	7.920	8.050	7.900	7.990	7.616	2,891,700
2023-02-02	7.910	8.070	7.870	8.050	7.673	3,920,118
2023-02-01	7.800	7.910	7.770	7.890	7.521	3,307,760
2023-01-31	7.780	7.800	7.690	7.780	7.416	2,506,590
2023-01-30	7.590	7.850	7.590	7.760	7.397	4,668,910
2023-01-20	7.500	7.560	7.480	7.540	7.187	1,621,268
2023-01-19	7.380	7.500	7.380	7.500	7.149	1,408,668
2023-01-18	7.460	7.480	7.400	7.450	7.101	1,186,928
2023-01-17	7.390	7.500	7.380	7.430	7.082	1,609,028
2023-01-16	7.370	7.470	7.340	7.430	7.082	1,668,782
2023-01-13	7.430	7.430	7.330	7.340	6.996	934,464
2023-01-12	7.430	7.440	7.340	7.360	7.015	1,500,640
2023-01-11	7.380	7.570	7.370	7.380	7.035	1,791,103
2023-01-10	7.420	7.470	7.370	7.370	7.025	1,205,700
2023-01-09	7.390	7.500	7.380	7.430	7.082	1,437,825
2023-01-06	7.400	7.470	7.360	7.390	7.044	1,535,800
2023-01-05	7.290	7.470	7.260	7.420	7.073	2,378,547
2023-01-04	7.220	7.320	7.210	7.300	6.958	2,135,580
2023-01-03	6.980	7.250	6.980	7.180	6.844	2,516,263
2022-12-30	6.980	7.020	6.910	6.990	6.663	1,132,620
2022-12-29	7.020	7.040	6.920	6.930	6.606	1,328,617
2022-12-28	7.160	7.160	6.990	7.000	6.672	1,407,500
2022-12-27	7.160	7.180	7.050	7.110	6.777	1,402,000
2022-12-26	7.200	7.230	7.000	7.130	6.796	1,566,980
2022-12-23	7.010	7.120	6.980	7.010	6.682	1,517,620
2022-12-22	7.280	7.280	7.010	7.030	6.701	1,524,060
2022-12-21	7.280	7.320	7.160	7.210	6.872	1,394,780
2022-12-20	7.230	7.340	7.190	7.240	6.901	1,100,700
2022-12-19	7.500	7.500	7.250	7.250	6.911	1,838,500
2022-12-16	7.570	7.580	7.400	7.410	7.063	1,644,000
2022-12-15	7.460	7.610	7.460	7.570	7.216	1,450,260
2022-12-14	7.550	7.630	7.530	7.540	7.187	1,216,200
2022-12-13	7.580	7.640	7.500	7.510	7.158	1,078,600
2022-12-12	7.600	7.700	7.520	7.570	7.216	1,485,960
2022-12-09	7.700	7.710	7.630	7.650	7.292	1,600,655
2022-12-08	7.730	7.750	7.620	7.710	7.349	1,580,840
2022-12-07	7.730	7.760	7.650	7.680	7.320	1,695,860
2022-12-06	7.800	7.810	7.710	7.740	7.378	2,454,789
2022-12-05	7.730	7.770	7.660	7.760	7.397	2,607,500
2022-12-02	7.610	7.740	7.570	7.720	7.359	2,627,195
2022-12-01	7.610	7.650	7.540	7.610	7.254	2,443,036
2022-11-30	7.530	7.620	7.470	7.500	7.149	1,772,840
2022-11-29	7.490	7.530	7.410	7.510	7.158	1,754,740
2022-11-28	7.410	7.490	7.310	7.440	7.092	2,117,120
2022-11-25	7.560	7.650	7.450	7.450	7.101	1,770,000
2022-11-24	7.520	7.640	7.510	7.540	7.187	1,798,435
2022-11-23	7.630	7.690	7.430	7.520	7.168	2,762,069
2022-11-22	7.720	7.750	7.600	7.630	7.273	2,134,613
2022-11-21	7.580	7.710	7.420	7.700	7.340	2,624,308
2022-11-18	7.630	7.780	7.610	7.640	7.282	2,948,666
2022-11-17	7.620	7.670	7.570	7.630	7.273	1,981,291
2022-11-16	7.670	7.700	7.600	7.620	7.263	1,870,755
2022-11-15	7.550	7.670	7.510	7.660	7.301	2,372,221
2022-11-14	7.540	7.680	7.520	7.550	7.197	2,377,235
2022-11-11	7.560	7.650	7.530	7.550	7.197	3,050,620
2022-11-10	7.550	7.550	7.420	7.440	7.092	1,576,700
2022-11-09	7.600	7.600	7.510	7.520	7.168	1,705,420
2022-11-08	7.560	7.620	7.520	7.600	7.244	2,065,679
2022-11-07	7.560	7.600	7.490	7.580	7.225	2,358,395

← NewerPage 16 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.