Beijing Comens New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.100	10.230	10.020	10.200	10.040	13,678,700
2025-07-24	10.000	10.130	9.950	10.120	9.962	10,769,080
2025-07-23	10.110	10.230	10.010	10.030	9.873	15,346,700
2025-07-22	10.180	10.190	10.050	10.140	9.981	12,092,322
2025-07-21	9.980	10.220	9.980	10.190	10.030	17,022,365
2025-07-18	10.030	10.040	9.890	10.040	9.883	9,861,662
2025-07-17	9.880	10.040	9.850	10.030	9.873	10,322,401
2025-07-16	9.850	9.940	9.850	9.890	9.735	6,687,116
2025-07-15	9.980	10.000	9.830	9.880	9.725	8,211,406
2025-07-14	9.970	10.020	9.910	9.980	9.824	8,728,280
2025-07-11	10.110	10.170	9.920	10.040	9.883	16,749,065
2025-07-10	9.960	10.300	9.920	10.200	10.040	25,316,225
2025-07-09	9.940	10.270	9.830	10.050	9.893	20,878,299
2025-07-08	9.800	10.020	9.730	9.980	9.824	14,026,396
2025-07-07	9.670	9.850	9.610	9.770	9.617	7,678,241
2025-07-04	9.890	9.890	9.680	9.690	9.538	11,289,300
2025-07-03	9.990	10.000	9.820	9.920	9.765	12,689,606
2025-07-02	10.150	10.170	9.920	10.000	9.843	19,885,735
2025-07-01	9.880	10.270	9.850	10.230	10.070	32,360,409
2025-06-30	9.600	9.960	9.590	9.910	9.755	22,608,700
2025-06-27	9.580	9.650	9.520	9.600	9.450	10,195,520
2025-06-26	9.640	9.830	9.570	9.580	9.430	15,412,300
2025-06-25	9.670	9.680	9.550	9.680	9.528	13,629,255
2025-06-24	9.570	9.720	9.500	9.670	9.519	13,615,400
2025-06-23	9.230	9.640	9.110	9.590	9.440	15,684,462
2025-06-20	9.070	9.540	9.070	9.390	9.243	16,809,175
2025-06-19	9.400	9.500	9.090	9.100	8.958	11,861,300
2025-06-18	9.560	9.560	9.310	9.420	9.273	9,625,300
2025-06-17	9.500	9.700	9.500	9.610	9.460	14,016,100
2025-06-16	9.280	9.470	9.250	9.450	9.302	7,402,500
2025-06-13	9.620	9.700	9.350	9.370	9.223	14,140,000
2025-06-12	9.630	9.730	9.510	9.660	9.509	11,977,360
2025-06-11	9.590	9.760	9.590	9.690	9.538	14,460,046
2025-06-10	10.200	10.220	9.500	9.670	9.519	38,179,160
2025-06-09	10.290	10.390	10.140	10.340	10.178	15,991,502
2025-06-06	10.510	10.520	10.260	10.260	10.099	19,020,189
2025-06-05	10.400	10.600	10.260	10.600	10.434	24,252,395
2025-06-04	10.590	10.770	10.380	10.500	10.336	27,224,742
2025-06-03	10.730	10.980	10.600	10.630	10.464	36,820,622
2025-05-30	10.610	11.280	10.330	11.010	10.838	52,497,859
2025-05-29	10.600	10.910	10.450	10.720	10.552	42,663,723
2025-05-28	10.800	10.950	10.590	10.740	10.424	42,349,197
2025-05-27	10.450	11.100	10.260	10.950	10.628	66,956,504
2025-05-26	10.100	10.490	10.050	10.490	10.182	46,246,156
2025-05-23	10.030	10.350	9.970	10.170	9.871	43,502,463
2025-05-22	10.180	10.200	9.820	9.840	9.551	28,875,900
2025-05-21	10.170	10.440	9.820	10.340	10.036	43,837,641
2025-05-20	9.910	10.390	9.910	10.170	9.871	31,088,684
2025-05-19	10.020	10.040	9.700	9.980	9.687	25,186,760
2025-05-16	9.970	10.190	9.900	10.120	9.822	27,448,851
2025-05-15	10.280	10.550	10.060	10.070	9.774	36,341,049
2025-05-14	10.170	10.570	10.140	10.310	10.007	57,789,073
2025-05-13	9.890	10.320	9.670	10.300	9.997	53,983,719
2025-05-12	9.780	9.840	9.660	9.790	9.502	17,720,700
2025-05-09	9.950	9.950	9.610	9.670	9.386	23,641,953
2025-05-08	9.910	10.150	9.730	9.980	9.687	30,748,477
2025-05-07	9.820	10.050	9.730	10.010	9.716	47,770,426
2025-05-06	9.190	9.770	9.190	9.730	9.444	39,563,769
2025-04-30	9.200	9.250	9.140	9.140	8.871	17,435,203
2025-04-29	9.080	9.270	9.020	9.190	8.920	18,311,451

← NewerPage 6 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.