Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.120	10.740	10.110	10.680	10.513	48,240,278
2026-04-23	9.990	10.280	9.950	10.220	10.060	33,931,300
2026-04-22	9.810	9.960	9.600	9.950	9.794	17,254,900
2026-04-21	9.890	10.060	9.810	9.960	9.804	18,883,520
2026-04-20	9.760	9.860	9.640	9.850	9.696	12,166,576
2026-04-17	9.570	9.830	9.500	9.770	9.617	16,581,960
2026-04-16	9.360	9.590	9.320	9.560	9.410	8,871,300
2026-04-15	9.600	9.600	9.340	9.370	9.223	7,789,540
2026-04-14	9.490	9.560	9.420	9.550	9.401	7,785,000
2026-04-13	9.390	9.490	9.350	9.460	9.312	5,876,900
2026-04-10	9.550	9.630	9.470	9.480	9.332	8,859,200
2026-04-09	9.500	9.570	9.370	9.430	9.282	11,317,100
2026-04-08	9.350	9.630	9.260	9.620	9.469	13,092,060
2026-04-07	9.070	9.220	9.020	9.190	9.046	10,019,940
2026-04-03	9.220	9.260	8.970	8.980	8.839	8,843,600
2026-04-02	9.400	9.430	9.140	9.220	9.076	8,912,800
2026-04-01	9.490	9.530	9.350	9.450	9.302	9,521,103
2026-03-31	9.570	9.630	9.280	9.280	9.135	11,239,900
2026-03-30	9.610	9.700	9.460	9.570	9.420	11,215,712
2026-03-27	9.310	9.710	9.280	9.670	9.519	14,889,392
2026-03-26	9.800	9.870	9.410	9.480	9.332	25,784,771
2026-03-25	9.910	10.080	9.880	10.060	9.903	11,337,200
2026-03-24	9.850	9.920	9.590	9.880	9.725	17,991,940
2026-03-23	10.240	10.280	9.580	9.660	9.509	22,754,870
2026-03-20	11.100	11.110	10.440	10.460	10.296	19,743,269
2026-03-19	11.150	11.190	10.920	10.990	10.818	10,364,990
2026-03-18	11.140	11.320	11.050	11.290	11.113	10,637,692
2026-03-17	11.780	11.800	11.070	11.080	10.907	22,466,929
2026-03-16	11.620	11.790	11.540	11.780	11.596	19,299,937
2026-03-13	11.580	11.630	11.380	11.410	11.231	10,509,940
2026-03-12	11.610	11.710	11.460	11.500	11.320	11,642,500
2026-03-11	11.720	11.850	11.540	11.610	11.428	9,765,200
2026-03-10	11.540	11.780	11.540	11.710	11.527	10,379,600
2026-03-09	11.550	11.600	11.250	11.420	11.241	11,774,800
2026-03-06	11.590	11.780	11.510	11.740	11.556	9,624,100
2026-03-05	11.580	11.760	11.490	11.570	11.389	11,209,600
2026-03-04	11.400	11.640	11.300	11.350	11.172	11,848,933
2026-03-03	12.130	12.230	11.480	11.490	11.310	20,710,305
2026-03-02	12.130	12.400	12.000	12.140	11.950	16,339,300
2026-02-27	12.410	12.430	12.250	12.430	12.235	14,381,120
2026-02-26	12.550	12.550	12.370	12.460	12.265	16,062,312
2026-02-25	12.300	12.670	12.230	12.550	12.354	22,994,192
2026-02-24	12.100	12.380	11.960	12.290	12.098	19,262,600
2026-02-13	11.830	12.120	11.770	11.920	11.733	16,114,900
2026-02-12	11.950	12.000	11.810	11.820	11.635	12,833,500
2026-02-11	11.990	12.110	11.930	11.950	11.763	12,667,800
2026-02-10	12.020	12.270	11.930	12.050	11.861	19,337,800
2026-02-09	11.940	12.170	11.930	12.020	11.832	14,740,040
2026-02-06	11.740	11.990	11.680	11.830	11.645	12,973,900
2026-02-05	12.000	12.030	11.750	11.820	11.635	13,777,280
2026-02-04	12.070	12.150	11.900	12.030	11.842	16,599,966
2026-02-03	11.900	12.200	11.890	12.170	11.979	19,878,055
2026-02-02	11.990	12.110	11.790	11.810	11.625	19,508,860
2026-01-30	11.950	12.170	11.740	12.070	11.881	33,523,853
2026-01-29	12.200	12.470	11.840	12.060	11.871	45,873,943
2026-01-28	12.600	13.190	12.140	12.300	12.107	84,352,080
2026-01-27	14.160	14.570	14.080	14.390	14.165	27,362,077
2026-01-26	15.200	15.210	14.150	14.200	13.978	44,890,048
2026-01-23	14.910	15.380	14.690	15.290	15.051	43,709,550
2026-01-22	15.260	15.350	14.920	15.030	14.795	38,446,371

← NewerPage 3 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.