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
2021-10-25	9.330	9.360	9.150	9.300	8.715	3,609,240
2021-10-22	9.230	9.660	9.220	9.380	8.790	5,646,620
2021-10-21	9.400	9.450	9.150	9.220	8.640	4,113,724
2021-10-20	9.580	9.580	9.440	9.480	8.884	2,795,807
2021-10-19	9.520	9.630	9.440	9.600	8.997	3,705,029
2021-10-18	9.360	9.530	9.320	9.500	8.903	3,073,042
2021-10-15	9.300	9.430	9.240	9.360	8.772	3,175,480
2021-10-14	9.220	9.340	9.190	9.310	8.725	2,465,322

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.