Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.530	8.580	8.420	8.480	7.947	2,362,980
2022-02-09	8.470	8.610	8.460	8.580	8.041	1,989,720
2022-02-08	8.410	8.530	8.370	8.530	7.994	2,035,500
2022-02-07	8.270	8.450	8.240	8.410	7.881	2,107,980
2022-01-28	8.100	8.260	8.020	8.210	7.694	2,031,503
2022-01-27	8.260	8.260	8.050	8.050	7.544	2,517,200
2022-01-26	8.200	8.300	8.180	8.260	7.741	1,712,613
2022-01-25	8.580	8.580	8.140	8.150	7.638	3,730,680
2022-01-24	8.540	8.640	8.500	8.580	8.041	2,126,604
2022-01-21	8.750	8.780	8.630	8.660	8.116	2,469,520
2022-01-20	8.960	8.960	8.740	8.760	8.209	3,835,140
2022-01-19	9.000	9.020	8.920	8.970	8.406	2,438,340
2022-01-18	9.050	9.070	8.920	8.960	8.397	4,010,100
2022-01-17	9.250	9.260	8.860	9.080	8.509	7,216,189
2022-01-14	9.430	9.480	9.320	9.340	8.753	2,837,927
2022-01-13	9.490	9.510	9.410	9.410	8.818	2,859,487
2022-01-12	9.350	9.500	9.350	9.480	8.884	4,158,246
2022-01-11	9.340	9.420	9.280	9.340	8.753	1,805,506
2022-01-10	9.260	9.360	9.170	9.340	8.753	1,809,900
2022-01-07	9.420	9.440	9.240	9.240	8.659	3,780,400
2022-01-06	9.340	9.480	9.300	9.430	8.837	3,803,320
2022-01-05	9.450	9.530	9.200	9.280	8.697	4,468,520
2022-01-04	9.340	9.480	9.320	9.480	8.884	3,845,360
2021-12-31	9.420	9.420	9.320	9.370	8.781	2,941,761
2021-12-30	9.380	9.450	9.310	9.420	8.828	3,748,855
2021-12-29	9.250	9.390	9.200	9.370	8.781	2,923,095
2021-12-28	9.170	9.270	9.170	9.260	8.678	2,193,040
2021-12-27	9.120	9.230	9.100	9.170	8.594	2,256,340
2021-12-24	9.310	9.380	9.110	9.110	8.537	3,739,400
2021-12-23	9.320	9.420	9.310	9.350	8.762	2,977,720
2021-12-22	9.500	9.520	9.400	9.420	8.828	2,144,300
2021-12-21	9.270	9.490	9.250	9.480	8.884	2,857,795
2021-12-20	9.580	9.580	9.260	9.280	8.697	4,385,420
2021-12-17	9.740	9.740	9.560	9.580	8.978	3,838,240
2021-12-16	9.560	9.710	9.530	9.710	9.100	3,520,400
2021-12-15	9.630	9.690	9.550	9.560	8.959	3,865,960
2021-12-14	9.550	9.650	9.490	9.630	9.025	3,582,400
2021-12-13	9.560	9.620	9.400	9.590	8.987	4,372,360
2021-12-10	9.670	9.730	9.530	9.540	8.940	4,044,860
2021-12-09	9.760	9.790	9.660	9.670	9.062	3,263,800
2021-12-08	9.610	9.780	9.560	9.750	9.137	3,037,503
2021-12-07	9.760	9.880	9.480	9.570	8.968	4,771,323
2021-12-06	10.150	10.160	9.720	9.740	9.128	5,566,100
2021-12-03	10.050	10.160	10.050	10.130	9.493	3,948,860
2021-12-02	10.270	10.280	10.020	10.070	9.437	5,908,740
2021-12-01	9.970	10.250	9.970	10.250	9.606	8,872,378
2021-11-30	9.870	10.140	9.830	9.960	9.334	5,484,500
2021-11-29	9.800	9.950	9.750	9.820	9.203	4,076,880
2021-11-26	9.970	10.020	9.780	9.960	9.334	5,435,520
2021-11-25	10.050	10.150	9.920	9.990	9.362	4,467,860
2021-11-24	10.070	10.160	9.960	10.000	9.371	5,399,122
2021-11-23	10.120	10.240	10.040	10.070	9.437	6,521,200
2021-11-22	9.920	10.190	9.830	10.100	9.465	9,464,340
2021-11-19	9.680	9.960	9.640	9.910	9.287	6,151,742
2021-11-18	9.820	9.940	9.660	9.690	9.081	5,707,429
2021-11-17	9.770	9.990	9.770	9.870	9.250	7,158,958
2021-11-16	9.930	9.940	9.690	9.730	9.118	6,495,940
2021-11-15	9.900	10.080	9.760	9.950	9.325	9,527,894
2021-11-12	9.480	10.250	9.370	10.000	9.371	15,905,947
2021-11-11	9.290	9.490	9.210	9.460	8.865	5,693,741

← NewerPage 20 of 21 · 1,212 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.