Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	7.560	7.600	7.490	7.580	7.225	2,358,395
2022-11-04	7.490	7.570	7.480	7.530	7.177	2,053,700
2022-11-03	7.410	7.540	7.350	7.480	7.130	2,891,176
2022-11-02	7.400	7.530	7.380	7.410	7.063	2,412,581
2022-11-01	7.250	7.410	7.210	7.400	7.054	2,122,409
2022-10-31	7.150	7.280	7.060	7.230	6.892	1,974,200
2022-10-28	7.340	7.360	7.060	7.080	6.749	2,479,360
2022-10-27	7.380	7.550	7.350	7.350	7.006	2,392,400
2022-10-26	7.240	7.450	7.210	7.400	7.054	4,610,246
2022-10-25	7.090	7.160	6.970	7.130	6.796	2,411,400
2022-10-24	7.180	7.360	7.110	7.130	6.796	2,430,200
2022-10-21	7.160	7.220	7.090	7.180	6.844	1,604,345
2022-10-20	7.250	7.320	7.100	7.160	6.825	2,514,774
2022-10-19	7.260	7.310	7.200	7.300	6.958	2,174,175
2022-10-18	7.250	7.290	7.200	7.230	6.892	1,763,316
2022-10-17	7.160	7.290	7.050	7.270	6.930	2,258,395
2022-10-14	7.050	7.110	7.020	7.090	6.758	1,556,525
2022-10-13	6.880	7.060	6.800	7.000	6.672	1,939,245
2022-10-12	6.600	6.900	6.560	6.880	6.558	1,831,780
2022-10-11	6.590	6.680	6.550	6.670	6.358	1,088,849
2022-10-10	6.690	6.780	6.580	6.600	6.291	1,533,025
2022-09-30	6.770	6.790	6.680	6.690	6.377	1,193,840
2022-09-29	6.860	6.910	6.690	6.740	6.424	1,459,900
2022-09-28	6.990	7.020	6.810	6.810	6.491	1,810,175
2022-09-27	6.810	7.010	6.810	6.990	6.663	1,729,121
2022-09-26	6.940	6.970	6.810	6.820	6.501	1,782,982
2022-09-23	7.080	7.140	6.920	6.920	6.596	1,866,827
2022-09-22	7.200	7.200	7.100	7.120	6.787	1,565,100
2022-09-21	7.050	7.200	6.920	7.170	6.834	2,063,420
2022-09-20	7.120	7.210	7.070	7.090	6.758	1,576,258
2022-09-19	7.080	7.160	7.020	7.080	6.749	1,805,340
2022-09-16	7.260	7.280	7.070	7.070	6.739	2,281,920
2022-09-15	7.530	7.550	7.200	7.260	6.920	3,378,570
2022-09-14	7.550	7.580	7.450	7.520	7.168	1,990,660
2022-09-13	7.640	7.740	7.610	7.640	7.282	1,601,900
2022-09-09	7.660	7.660	7.530	7.630	7.273	1,872,125
2022-09-08	7.770	7.820	7.630	7.640	7.282	2,107,060
2022-09-07	7.770	7.820	7.700	7.800	7.435	2,306,440
2022-09-06	7.700	7.800	7.670	7.770	7.406	2,252,800
2022-09-05	7.740	7.800	7.640	7.690	7.330	2,240,494
2022-09-02	7.570	7.720	7.510	7.700	7.340	2,605,067
2022-09-01	7.600	7.670	7.490	7.520	7.168	3,193,100
2022-08-31	7.980	8.000	7.590	7.600	7.244	4,886,500
2022-08-30	7.930	8.020	7.820	7.910	7.540	3,110,111
2022-08-29	7.800	7.950	7.710	7.920	7.549	2,929,516
2022-08-26	8.100	8.120	7.910	7.930	7.559	4,094,900
2022-08-25	8.200	8.300	7.990	8.060	7.683	4,739,022
2022-08-24	8.640	8.660	8.170	8.190	7.807	6,384,600
2022-08-23	8.550	8.770	8.550	8.600	8.197	4,267,710
2022-08-22	8.640	8.700	8.490	8.570	8.169	4,909,367
2022-08-19	8.920	8.960	8.630	8.630	8.226	7,266,903
2022-08-18	8.820	8.940	8.770	8.870	8.455	5,926,513
2022-08-17	9.000	9.050	8.840	8.860	8.445	7,865,185
2022-08-16	8.810	9.100	8.710	9.020	8.598	11,445,413
2022-08-15	8.890	9.070	8.760	8.780	8.369	11,934,092
2022-08-12	8.940	9.250	8.940	8.960	8.541	14,082,970
2022-08-11	8.960	9.030	8.900	8.930	8.512	9,532,340
2022-08-10	8.780	9.050	8.710	8.980	8.560	11,865,480
2022-08-09	8.700	8.820	8.680	8.780	8.369	7,732,260
2022-08-08	8.830	8.830	8.610	8.740	8.331	9,948,380

← NewerPage 17 of 21 · 1,220 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.