Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.170	11.580	11.000	11.020	10.848	49,075,422
2025-10-24	10.350	10.840	10.350	10.760	10.592	23,571,267
2025-10-23	10.610	10.650	10.220	10.360	10.198	18,537,847
2025-10-22	10.460	11.200	10.460	10.550	10.385	32,761,224
2025-10-21	10.040	10.130	9.940	10.100	9.942	9,092,700
2025-10-20	10.400	10.460	9.890	10.040	9.883	16,555,981
2025-10-17	10.680	10.800	10.300	10.300	10.139	14,084,729
2025-10-16	10.860	10.940	10.480	10.720	10.552	16,953,137
2025-10-15	10.780	10.830	10.610	10.800	10.631	15,594,318
2025-10-14	10.940	10.970	10.570	10.880	10.710	28,256,211
2025-10-13	10.500	10.990	10.210	10.980	10.808	35,939,866
2025-10-10	10.460	10.710	10.280	10.670	10.503	18,872,216
2025-10-09	10.440	10.540	10.350	10.470	10.306	12,325,600
2025-09-30	10.310	10.490	10.280	10.410	10.247	10,859,200
2025-09-29	10.230	10.390	10.200	10.310	10.149	9,939,600
2025-09-26	10.340	10.540	10.250	10.260	10.099	11,647,900
2025-09-25	10.550	10.620	10.420	10.450	10.286	17,517,375
2025-09-24	10.160	10.650	10.100	10.490	10.326	27,052,161
2025-09-23	10.050	10.300	9.600	10.250	10.090	16,200,360
2025-09-22	10.180	10.270	9.930	10.050	9.893	8,028,680
2025-09-19	10.110	10.420	10.080	10.180	10.021	12,070,200
2025-09-18	10.300	10.500	10.060	10.160	10.001	14,335,222
2025-09-17	10.120	10.540	10.100	10.340	10.178	18,440,767
2025-09-16	10.050	10.170	9.970	10.160	10.001	6,883,922
2025-09-15	10.060	10.090	9.970	10.030	9.873	6,065,500
2025-09-12	10.180	10.200	10.050	10.060	9.903	7,923,035
2025-09-11	10.010	10.150	9.890	10.150	9.991	7,635,460
2025-09-10	10.060	10.130	9.950	10.000	9.843	7,129,098
2025-09-09	10.340	10.340	10.000	10.080	9.922	8,679,680
2025-09-08	10.150	10.350	10.110	10.310	10.149	8,671,400
2025-09-05	9.940	10.210	9.940	10.200	10.040	10,346,280
2025-09-04	10.090	10.190	9.760	9.920	9.765	11,034,876
2025-09-03	10.150	10.430	9.920	10.120	9.962	14,889,460
2025-09-02	10.490	10.490	10.030	10.200	10.040	15,890,056
2025-09-01	10.470	10.660	10.460	10.490	10.326	11,340,319
2025-08-29	10.670	10.710	10.460	10.480	10.316	14,511,477
2025-08-28	10.460	10.800	10.300	10.750	10.582	20,230,655
2025-08-27	10.820	11.020	10.420	10.450	10.286	25,019,081
2025-08-26	10.930	10.990	10.780	10.840	10.670	14,782,782
2025-08-25	11.190	11.220	10.870	10.990	10.818	21,662,891
2025-08-22	11.000	11.110	10.910	11.080	10.907	19,050,800
2025-08-21	11.220	11.220	10.880	10.990	10.818	23,575,900
2025-08-20	10.960	11.260	10.850	11.240	11.064	31,734,080
2025-08-19	11.010	11.050	10.810	10.980	10.808	21,972,200
2025-08-18	10.850	11.100	10.750	11.090	10.916	30,099,720
2025-08-15	10.450	10.780	10.420	10.770	10.601	20,348,103
2025-08-14	10.880	10.900	10.440	10.440	10.277	23,506,603
2025-08-13	10.960	11.010	10.790	10.870	10.700	24,060,037
2025-08-12	10.590	10.990	10.450	10.970	10.798	39,838,214
2025-08-11	10.460	10.670	10.450	10.600	10.434	13,093,700
2025-08-08	10.720	10.800	10.460	10.480	10.316	17,636,842
2025-08-07	10.690	10.950	10.610	10.780	10.611	24,637,140
2025-08-06	10.740	11.000	10.670	10.670	10.503	34,417,021
2025-08-05	10.570	10.800	10.450	10.740	10.572	27,745,534
2025-08-04	10.230	10.520	10.150	10.520	10.355	14,953,999
2025-08-01	10.190	10.420	10.150	10.330	10.168	15,754,560
2025-07-31	10.470	10.630	10.170	10.200	10.040	20,869,360
2025-07-30	10.600	10.650	10.380	10.540	10.375	25,948,695
2025-07-29	10.210	11.200	10.130	10.680	10.513	41,566,306
2025-07-28	10.190	10.290	10.130	10.230	10.070	13,406,864

← NewerPage 5 of 21 · 1,219 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.