Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.720	8.020	7.710	8.000	8.000	7,314,900
2026-07-22	7.850	8.050	7.700	7.750	7.750	7,579,500
2026-07-21	7.790	8.050	7.350	8.030	8.030	12,864,620
2026-07-20	8.310	8.450	7.600	7.780	7.780	13,537,800
2026-07-17	8.850	8.870	8.300	8.300	8.300	11,435,804
2026-07-16	8.990	9.050	8.810	8.850	8.850	9,763,600
2026-07-15	9.220	9.270	8.930	9.000	9.000	11,449,900
2026-07-14	9.310	9.310	8.990	9.280	9.280	12,341,640
2026-07-13	9.900	9.960	9.180	9.210	9.210	18,137,301
2026-07-10	9.850	10.230	9.740	9.880	9.880	19,925,943
2026-07-09	9.600	9.950	9.460	9.910	9.910	16,485,301
2026-07-08	10.200	10.240	9.540	9.680	9.680	20,418,656
2026-07-07	10.480	10.530	10.120	10.230	10.230	17,309,615
2026-07-06	10.570	10.840	10.310	10.590	10.590	23,437,105
2026-07-03	10.880	10.950	10.400	10.410	10.410	27,087,490
2026-07-02	10.930	11.400	10.400	10.980	10.980	27,995,301
2026-07-01	11.280	11.430	10.900	11.220	11.220	36,590,277
2026-06-30	11.160	11.510	10.880	11.490	11.490	37,358,840
2026-06-29	11.730	12.080	10.880	11.050	11.050	44,724,031
2026-06-26	11.200	12.300	11.060	11.870	11.870	56,769,062
2026-06-25	10.560	11.690	10.560	11.420	11.420	49,205,113
2026-06-24	10.600	11.040	10.320	10.910	10.910	43,644,246
2026-06-23	10.300	11.580	10.040	10.610	10.610	46,303,141
2026-06-22	9.430	9.710	9.110	9.700	9.700	15,775,780
2026-06-18	9.720	9.770	9.430	9.490	9.490	12,261,100
2026-06-17	9.610	9.880	9.550	9.810	9.810	13,440,450
2026-06-16	9.430	9.730	9.290	9.710	9.710	14,263,200
2026-06-15	9.210	9.450	9.190	9.410	9.410	8,694,100
2026-06-12	9.650	9.680	9.170	9.190	9.190	14,821,700
2026-06-11	9.650	9.820	9.350	9.510	9.510	13,236,800
2026-06-10	9.420	9.730	9.380	9.670	9.670	16,421,801
2026-06-09	9.160	9.610	9.160	9.580	9.430	15,027,203
2026-06-08	9.190	9.370	9.010	9.090	8.948	11,452,800
2026-06-05	9.240	9.630	8.910	9.480	9.332	17,965,973
2026-06-04	9.190	9.360	9.100	9.300	9.154	9,085,250
2026-06-03	9.140	9.340	9.110	9.240	9.095	7,738,400
2026-06-02	9.350	9.410	9.050	9.180	9.036	8,408,000
2026-06-01	9.220	9.450	9.220	9.360	9.213	6,754,600
2026-05-29	9.900	9.950	9.220	9.270	9.125	16,209,060
2026-05-28	9.820	10.080	9.660	9.950	9.794	11,583,000
2026-05-27	10.380	10.400	9.700	9.810	9.656	21,103,800
2026-05-26	10.820	10.820	10.290	10.470	10.306	16,962,000
2026-05-25	10.590	10.990	10.380	10.910	10.739	21,189,447
2026-05-22	10.360	10.620	10.280	10.530	10.365	14,268,520
2026-05-21	11.090	11.120	10.280	10.360	10.198	30,298,560
2026-05-20	10.750	11.240	10.670	11.220	11.044	31,571,720
2026-05-19	10.940	11.160	10.730	10.850	10.680	24,647,033
2026-05-18	11.300	11.300	10.730	11.000	10.828	32,473,741
2026-05-15	10.960	11.680	10.930	11.470	11.290	47,384,314
2026-05-14	10.600	11.260	10.570	11.140	10.966	44,817,535
2026-05-13	10.460	10.630	10.310	10.560	10.395	19,992,620
2026-05-12	10.300	10.630	10.150	10.600	10.434	29,355,646
2026-05-11	10.220	10.380	10.170	10.300	10.139	17,629,633
2026-05-08	10.300	10.300	10.170	10.220	10.060	15,031,500
2026-05-07	10.170	10.410	10.080	10.380	10.218	19,380,060
2026-05-06	10.080	10.280	10.080	10.170	10.011	15,684,800
2026-04-30	10.070	10.210	9.970	10.010	9.853	15,754,400
2026-04-29	10.230	10.240	10.050	10.150	9.991	17,078,094
2026-04-28	10.470	10.520	10.130	10.200	10.040	23,495,037
2026-04-27	10.680	10.970	10.320	10.460	10.296	38,336,536

← NewerPage 2 of 5 · 242 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.