Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.870	7.080	6.830	6.940	6.504	3,050,160
2022-05-11	6.780	7.150	6.760	6.880	6.448	4,686,440
2022-05-10	6.400	6.800	6.400	6.780	6.354	2,027,664
2022-05-09	6.520	6.730	6.500	6.650	6.232	1,524,100
2022-05-06	6.530	6.590	6.450	6.520	6.110	1,637,812
2022-05-05	6.610	6.720	6.580	6.610	6.194	2,006,100
2022-04-29	6.420	6.670	6.420	6.580	6.166	2,763,241
2022-04-28	6.410	6.510	6.310	6.390	5.988	2,057,161
2022-04-27	6.120	6.500	6.050	6.460	6.054	3,045,001
2022-04-26	6.330	6.400	6.100	6.110	5.726	2,646,841
2022-04-25	6.800	6.870	6.230	6.230	5.838	3,516,780
2022-04-22	7.060	7.060	6.820	6.880	6.448	2,478,560
2022-04-21	7.460	7.500	7.050	7.080	6.635	3,683,499
2022-04-20	7.530	7.550	7.330	7.460	6.991	2,716,100
2022-04-19	7.490	7.600	7.410	7.500	7.029	2,782,620
2022-04-18	7.500	7.670	7.300	7.510	7.038	3,804,160
2022-04-15	7.410	7.550	7.360	7.490	7.019	2,452,660
2022-04-14	7.290	7.470	7.250	7.450	6.982	1,843,260
2022-04-13	7.420	7.420	7.240	7.250	6.794	1,306,360
2022-04-12	7.260	7.480	7.190	7.430	6.963	1,593,020
2022-04-11	7.550	7.560	7.190	7.250	6.794	2,167,400
2022-04-08	7.530	7.580	7.360	7.520	7.047	1,348,060
2022-04-07	7.780	7.780	7.530	7.530	7.057	1,843,560
2022-04-06	7.600	7.790	7.570	7.780	7.291	1,986,387
2022-04-01	7.610	7.660	7.510	7.590	7.113	1,650,020
2022-03-31	7.640	7.730	7.580	7.660	7.178	1,564,500
2022-03-30	7.520	7.640	7.520	7.630	7.150	1,564,320
2022-03-29	7.680	7.700	7.490	7.510	7.038	1,660,300
2022-03-28	7.710	7.740	7.500	7.640	7.160	1,534,460
2022-03-25	7.710	7.790	7.700	7.710	7.225	1,555,580
2022-03-24	7.800	7.820	7.710	7.730	7.244	2,015,320
2022-03-23	7.940	8.090	7.850	7.880	7.385	3,027,395
2022-03-22	7.870	8.210	7.760	7.990	7.488	4,923,155
2022-03-21	7.870	7.880	7.750	7.820	7.328	3,314,879
2022-03-18	7.650	8.090	7.520	7.880	7.385	5,818,441
2022-03-17	7.490	7.920	7.450	7.670	7.188	5,146,940
2022-03-16	7.300	7.450	7.080	7.420	6.954	2,581,519
2022-03-15	7.640	7.660	7.170	7.220	6.766	2,917,740
2022-03-14	7.880	7.880	7.680	7.680	7.197	1,446,122
2022-03-11	7.800	7.970	7.650	7.940	7.441	2,301,122
2022-03-10	7.960	8.020	7.870	7.880	7.385	1,825,900
2022-03-09	8.110	8.160	7.530	7.840	7.347	4,408,137
2022-03-08	8.340	8.340	8.020	8.100	7.591	3,111,561
2022-03-07	8.360	8.390	8.120	8.190	7.675	3,030,940
2022-03-04	8.410	8.490	8.330	8.360	7.834	2,458,060
2022-03-03	8.510	8.590	8.420	8.460	7.928	2,204,917
2022-03-02	8.460	8.530	8.430	8.530	7.994	1,981,862
2022-03-01	8.480	8.500	8.430	8.470	7.938	2,080,600
2022-02-28	8.640	8.640	8.370	8.430	7.900	3,751,060
2022-02-25	8.550	8.710	8.500	8.640	8.097	3,282,740
2022-02-24	8.630	8.800	8.370	8.500	7.966	5,568,340
2022-02-23	8.450	8.700	8.410	8.700	8.153	4,783,801
2022-02-22	8.550	8.580	8.400	8.450	7.919	2,205,940
2022-02-21	8.530	8.610	8.450	8.600	8.059	2,269,700
2022-02-18	8.390	8.580	8.330	8.530	7.994	2,383,940
2022-02-17	8.500	8.550	8.380	8.380	7.853	2,268,500
2022-02-16	8.330	8.460	8.330	8.440	7.909	2,250,696
2022-02-15	8.310	8.380	8.240	8.300	7.778	1,487,096
2022-02-14	8.300	8.460	8.260	8.300	7.778	1,371,321
2022-02-11	8.480	8.480	8.290	8.300	7.778	1,577,720

← NewerPage 19 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.