Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.050	15.800	14.760	15.450	15.208	56,321,130
2026-01-20	14.600	15.450	14.330	15.450	15.208	67,373,830
2026-01-19	14.600	14.760	14.410	14.690	14.460	35,426,330
2026-01-16	15.290	15.290	14.400	14.700	14.470	62,855,789
2026-01-15	14.610	15.800	14.310	15.580	15.336	95,251,092
2026-01-14	14.280	15.150	14.020	14.870	14.637	76,671,909
2026-01-13	14.690	15.540	14.190	14.200	13.978	68,809,271
2026-01-12	14.220	14.920	14.050	14.770	14.539	82,245,249
2026-01-09	14.570	14.750	14.140	14.310	14.086	81,261,529
2026-01-08	15.060	16.120	14.600	14.600	14.371	143,718,578
2026-01-07	12.410	14.560	12.410	14.560	14.332	132,000,254
2026-01-06	11.860	12.250	11.820	12.130	11.940	27,030,085
2026-01-05	11.710	11.980	11.680	11.930	11.743	20,362,724
2025-12-31	11.990	11.990	11.620	11.710	11.527	19,269,560
2025-12-30	12.260	12.300	11.820	11.830	11.645	28,055,105
2025-12-29	12.570	12.580	12.120	12.220	12.029	30,755,100
2025-12-26	12.810	12.880	12.550	12.690	12.491	39,068,200
2025-12-25	12.430	13.080	12.190	12.970	12.767	55,694,990
2025-12-24	12.220	12.590	12.150	12.420	12.226	33,082,480
2025-12-23	11.920	12.750	11.910	12.390	12.196	44,893,220
2025-12-22	11.800	12.500	11.690	12.150	11.960	46,114,759
2025-12-19	12.180	12.330	11.730	11.780	11.596	57,042,974
2025-12-18	12.480	13.380	12.390	12.410	12.216	54,011,454
2025-12-17	13.300	13.350	12.440	12.660	12.462	51,041,017
2025-12-16	12.900	13.770	12.210	13.460	13.249	74,780,202
2025-12-15	12.870	13.660	12.720	13.230	13.023	60,244,352
2025-12-12	12.670	13.480	12.610	13.010	12.806	65,873,902
2025-12-11	12.320	13.130	11.900	12.930	12.728	77,907,620
2025-12-10	12.460	12.540	12.060	12.350	12.157	34,608,075
2025-12-09	12.400	12.820	12.170	12.520	12.324	51,493,629
2025-12-08	11.900	12.650	11.830	12.560	12.363	53,067,305
2025-12-05	12.100	12.100	11.670	11.950	11.763	35,127,775
2025-12-04	12.380	12.380	11.810	11.860	11.674	42,900,013
2025-12-03	12.500	12.670	12.150	12.530	12.334	62,901,823
2025-12-02	12.160	13.200	12.000	12.820	12.619	96,580,254
2025-12-01	11.550	12.870	11.230	12.350	12.157	81,619,582
2025-11-28	11.680	12.030	11.440	11.510	11.330	51,595,749
2025-11-27	11.720	12.600	11.620	11.910	11.724	79,932,310
2025-11-26	12.100	12.130	11.480	11.560	11.379	53,068,752
2025-11-25	12.160	12.300	11.810	12.050	11.861	62,750,666
2025-11-24	12.090	12.760	11.830	12.340	12.147	93,020,737
2025-11-21	10.730	12.950	10.690	11.850	11.665	102,596,045
2025-11-20	10.540	11.080	10.540	10.840	10.670	38,193,760
2025-11-19	10.450	10.720	10.270	10.520	10.355	19,066,693
2025-11-18	10.760	10.770	10.370	10.470	10.306	14,952,080
2025-11-17	10.790	10.950	10.670	10.820	10.651	11,646,700
2025-11-14	10.850	10.950	10.760	10.780	10.611	14,097,460
2025-11-13	10.640	11.020	10.610	10.970	10.798	25,063,441
2025-11-12	10.780	10.810	10.430	10.710	10.542	17,365,960
2025-11-11	10.620	10.850	10.610	10.810	10.641	17,432,185
2025-11-10	10.600	10.680	10.540	10.610	10.444	9,825,325
2025-11-07	10.450	10.720	10.340	10.590	10.424	14,387,400
2025-11-06	10.480	10.580	10.450	10.560	10.395	8,873,700
2025-11-05	10.350	10.540	10.320	10.480	10.316	8,308,947
2025-11-04	10.730	10.730	10.410	10.480	10.316	12,951,640
2025-11-03	10.630	10.740	10.450	10.730	10.562	15,773,860
2025-10-31	10.680	10.760	10.610	10.630	10.464	14,794,701
2025-10-30	10.810	10.840	10.610	10.650	10.483	13,260,200
2025-10-29	10.960	10.970	10.760	10.860	10.690	16,575,100
2025-10-28	11.060	11.100	10.820	11.010	10.838	23,058,482

← NewerPage 4 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.