Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.790	8.940	8.560	8.860	8.445	17,076,295
2022-08-04	8.350	8.770	8.310	8.770	8.359	15,682,267
2022-08-03	8.150	8.550	8.130	8.300	7.911	9,911,474
2022-08-02	8.600	8.650	8.080	8.120	7.740	8,727,821
2022-08-01	8.430	8.610	8.360	8.600	8.197	6,460,619
2022-07-29	8.440	8.490	8.350	8.410	8.016	4,151,062
2022-07-28	8.220	8.450	8.200	8.410	8.016	5,252,622
2022-07-27	8.140	8.230	8.070	8.220	7.835	2,946,300
2022-07-26	8.120	8.180	8.010	8.150	7.768	2,554,240
2022-07-25	8.240	8.260	8.060	8.120	7.740	2,090,100
2022-07-22	8.280	8.320	8.130	8.220	7.835	3,166,100
2022-07-21	8.390	8.400	8.240	8.250	7.864	3,564,401
2022-07-20	8.420	8.420	8.320	8.400	8.007	3,426,040
2022-07-19	8.310	8.440	8.230	8.410	8.016	5,339,740
2022-07-18	7.920	8.340	7.920	8.300	7.911	6,192,921
2022-07-15	8.100	8.180	7.960	7.960	7.587	3,319,478
2022-07-14	8.060	8.220	8.000	8.140	7.759	4,017,960
2022-07-13	7.980	8.060	7.850	8.060	7.683	3,693,980
2022-07-12	8.100	8.200	7.900	7.920	7.549	4,660,100
2022-07-11	8.240	8.260	8.070	8.140	7.759	3,988,860
2022-07-08	8.340	8.410	8.230	8.240	7.854	3,635,531
2022-07-07	8.240	8.420	8.150	8.370	7.978	4,379,540
2022-07-06	8.250	8.370	8.120	8.200	7.816	4,081,400
2022-07-05	8.430	8.490	8.110	8.300	7.911	6,225,560
2022-07-04	8.480	8.510	8.300	8.430	8.035	4,518,207
2022-07-01	8.400	8.550	8.330	8.400	8.007	4,758,221
2022-06-30	8.490	8.570	8.360	8.400	8.007	6,288,620
2022-06-29	8.750	8.850	8.460	8.480	8.083	10,958,381
2022-06-28	8.810	8.840	8.640	8.810	8.398	10,553,240
2022-06-27	9.030	9.120	8.800	8.910	8.350	12,617,920
2022-06-24	8.650	9.300	8.610	9.030	8.462	23,757,675
2022-06-23	8.230	8.640	8.230	8.610	8.069	10,992,835
2022-06-22	8.260	8.410	8.230	8.270	7.750	6,450,800
2022-06-21	8.400	8.530	8.200	8.320	7.797	9,392,794
2022-06-20	8.640	8.850	8.400	8.450	7.919	10,672,100
2022-06-17	8.220	8.610	8.220	8.440	7.909	12,511,217
2022-06-16	8.200	8.430	8.200	8.250	7.731	9,704,700
2022-06-15	8.740	8.770	8.290	8.310	7.788	15,080,700
2022-06-14	8.320	8.750	8.200	8.650	8.106	17,661,060
2022-06-13	8.410	8.630	8.280	8.430	7.900	11,299,120
2022-06-10	8.080	8.590	8.070	8.500	7.966	16,732,052
2022-06-09	8.250	8.480	8.100	8.120	7.610	13,063,260
2022-06-08	8.480	8.580	8.100	8.300	7.778	16,583,460
2022-06-07	8.880	8.960	8.400	8.520	7.984	16,697,431
2022-06-06	8.950	9.150	8.820	8.870	8.312	20,562,880
2022-06-02	8.740	9.370	8.590	9.010	8.444	26,626,035
2022-06-01	8.900	9.070	8.600	8.740	8.191	22,487,239
2022-05-31	9.210	9.290	8.920	8.970	8.406	20,835,864
2022-05-30	8.980	9.560	8.750	9.440	8.847	31,446,903
2022-05-27	8.700	9.140	8.550	8.890	8.331	27,679,438
2022-05-26	8.620	8.830	8.250	8.630	8.088	25,603,255
2022-05-25	8.070	9.050	7.940	8.640	8.097	45,725,709
2022-05-24	7.200	8.640	7.180	8.520	7.984	45,595,166
2022-05-23	7.130	7.210	7.080	7.200	6.747	1,841,866
2022-05-20	7.070	7.150	7.010	7.120	6.672	2,315,024
2022-05-19	6.870	7.040	6.860	7.020	6.579	2,021,568
2022-05-18	6.960	7.030	6.910	6.990	6.551	1,261,320
2022-05-17	6.980	7.010	6.880	6.940	6.504	1,577,020
2022-05-16	7.020	7.060	6.920	6.980	6.541	1,700,659
2022-05-13	6.920	7.060	6.870	7.010	6.569	2,123,420

← NewerPage 18 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.