Beijing Comens New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.240 | 9.320 | 9.100 | 9.290 | 8.706 | 4,703,881 |
| 2021-11-09 | 9.140 | 9.280 | 9.100 | 9.260 | 8.678 | 4,532,117 |
| 2021-11-08 | 9.090 | 9.130 | 8.970 | 9.100 | 8.528 | 2,530,779 |
| 2021-11-05 | 9.050 | 9.170 | 8.990 | 9.090 | 8.519 | 4,329,882 |
| 2021-11-04 | 8.930 | 9.080 | 8.930 | 9.050 | 8.481 | 2,853,140 |
| 2021-11-03 | 8.890 | 9.000 | 8.870 | 8.980 | 8.416 | 2,613,380 |
| 2021-11-02 | 9.100 | 9.150 | 8.800 | 8.870 | 8.312 | 3,730,625 |
| 2021-11-01 | 8.910 | 9.130 | 8.890 | 9.050 | 8.481 | 3,328,139 |
| 2021-10-29 | 8.730 | 8.950 | 8.730 | 8.940 | 8.378 | 2,750,478 |
| 2021-10-28 | 8.890 | 8.940 | 8.690 | 8.710 | 8.162 | 3,590,480 |
| 2021-10-27 | 9.170 | 9.180 | 8.850 | 8.890 | 8.331 | 7,336,140 |
| 2021-10-26 | 9.210 | 9.530 | 9.170 | 9.310 | 8.725 | 5,179,203 |
← NewerPage 21 of 21 · 1,212 trading days
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.