Beijing Comens New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.660 | 9.720 | 9.130 | 9.150 | 8.881 | 25,682,420 |
| 2025-04-25 | 9.420 | 9.720 | 9.340 | 9.510 | 9.230 | 27,049,380 |
| 2025-04-24 | 9.910 | 10.020 | 9.390 | 9.480 | 9.201 | 43,914,896 |
| 2025-04-23 | 9.990 | 10.170 | 9.720 | 10.110 | 9.813 | 46,836,457 |
| 2025-04-22 | 10.050 | 10.180 | 9.670 | 9.960 | 9.667 | 52,204,612 |
| 2025-04-21 | 10.050 | 10.180 | 9.850 | 10.160 | 9.861 | 48,331,495 |
| 2025-04-18 | 11.260 | 11.370 | 10.240 | 10.270 | 9.968 | 74,789,122 |
| 2025-04-17 | 11.220 | 12.460 | 11.220 | 11.250 | 10.919 | 85,822,280 |
| 2025-04-16 | 11.690 | 12.030 | 11.200 | 11.480 | 11.142 | 69,235,366 |
| 2025-04-15 | 11.120 | 12.480 | 10.820 | 12.100 | 11.744 | 97,588,201 |
| 2025-04-14 | 10.430 | 11.860 | 10.310 | 11.340 | 11.007 | 92,616,030 |
| 2025-04-11 | 10.040 | 10.800 | 10.020 | 10.300 | 9.997 | 67,898,343 |
| 2025-04-10 | 9.770 | 10.600 | 9.770 | 10.290 | 9.987 | 74,844,611 |
| 2025-04-09 | 9.770 | 10.140 | 8.200 | 9.930 | 9.638 | 65,441,379 |
| 2025-04-08 | 9.650 | 10.210 | 9.570 | 10.190 | 9.890 | 69,087,582 |
| 2025-04-07 | 9.200 | 10.590 | 8.970 | 9.650 | 9.366 | 66,760,798 |
| 2025-04-03 | 9.980 | 10.720 | 9.910 | 10.050 | 9.755 | 47,982,518 |
| 2025-04-02 | 10.050 | 10.470 | 9.790 | 10.310 | 10.007 | 51,422,060 |
| 2025-04-01 | 9.600 | 10.480 | 9.460 | 10.040 | 9.745 | 54,837,015 |
| 2025-03-31 | 9.230 | 9.750 | 9.150 | 9.690 | 9.405 | 33,525,400 |
| 2025-03-28 | 9.710 | 9.910 | 9.250 | 9.300 | 9.027 | 37,864,439 |
| 2025-03-27 | 9.180 | 10.220 | 9.060 | 9.950 | 9.657 | 59,764,490 |
| 2025-03-26 | 9.300 | 9.580 | 9.110 | 9.360 | 9.085 | 28,659,918 |
| 2025-03-25 | 9.330 | 9.370 | 9.140 | 9.290 | 9.017 | 28,768,357 |
| 2025-03-24 | 8.930 | 9.480 | 8.830 | 9.480 | 9.201 | 46,628,488 |
| 2025-03-21 | 8.850 | 9.070 | 8.740 | 8.960 | 8.697 | 15,103,180 |
| 2025-03-20 | 8.810 | 9.030 | 8.750 | 8.890 | 8.629 | 9,318,160 |
| 2025-03-19 | 8.830 | 8.880 | 8.790 | 8.840 | 8.580 | 5,509,240 |
| 2025-03-18 | 8.820 | 8.900 | 8.810 | 8.890 | 8.629 | 5,961,736 |
| 2025-03-17 | 8.760 | 8.870 | 8.750 | 8.840 | 8.580 | 6,451,436 |
| 2025-03-14 | 8.690 | 8.780 | 8.560 | 8.770 | 8.512 | 6,279,440 |
| 2025-03-13 | 8.750 | 8.860 | 8.550 | 8.670 | 8.415 | 6,003,694 |
| 2025-03-12 | 8.750 | 8.920 | 8.660 | 8.790 | 8.532 | 8,847,600 |
| 2025-03-11 | 8.660 | 8.760 | 8.610 | 8.730 | 8.473 | 4,205,000 |
| 2025-03-10 | 8.770 | 8.860 | 8.670 | 8.750 | 8.493 | 5,414,020 |
| 2025-03-07 | 8.810 | 8.840 | 8.670 | 8.720 | 8.464 | 6,438,055 |
| 2025-03-06 | 8.870 | 8.890 | 8.730 | 8.830 | 8.570 | 9,662,380 |
| 2025-03-05 | 8.630 | 8.950 | 8.610 | 8.830 | 8.570 | 12,337,980 |
| 2025-03-04 | 8.470 | 8.650 | 8.430 | 8.640 | 8.386 | 5,249,380 |
| 2025-03-03 | 8.450 | 8.620 | 8.390 | 8.510 | 8.260 | 7,411,120 |
| 2025-02-28 | 8.770 | 8.800 | 8.380 | 8.390 | 8.143 | 7,294,261 |
| 2025-02-27 | 8.750 | 8.830 | 8.570 | 8.770 | 8.512 | 7,929,313 |
| 2025-02-26 | 8.580 | 8.790 | 8.580 | 8.760 | 8.502 | 10,022,960 |
| 2025-02-25 | 8.470 | 8.670 | 8.380 | 8.540 | 8.289 | 8,230,120 |
| 2025-02-24 | 8.530 | 8.550 | 8.390 | 8.490 | 8.240 | 6,739,420 |
| 2025-02-21 | 8.540 | 8.580 | 8.380 | 8.510 | 8.260 | 7,945,040 |
| 2025-02-20 | 8.370 | 8.520 | 8.320 | 8.500 | 8.250 | 6,882,633 |
| 2025-02-19 | 8.200 | 8.380 | 8.190 | 8.360 | 8.114 | 6,057,300 |
| 2025-02-18 | 8.430 | 8.470 | 8.180 | 8.210 | 7.969 | 10,701,521 |
| 2025-02-17 | 8.620 | 8.630 | 8.320 | 8.450 | 8.202 | 16,580,727 |
| 2025-02-14 | 8.840 | 8.910 | 8.750 | 8.800 | 8.541 | 5,256,603 |
| 2025-02-13 | 9.020 | 9.040 | 8.820 | 8.840 | 8.580 | 6,527,960 |
| 2025-02-12 | 8.960 | 9.080 | 8.900 | 9.050 | 8.784 | 8,534,703 |
| 2025-02-11 | 8.960 | 9.000 | 8.850 | 8.940 | 8.677 | 5,553,100 |
| 2025-02-10 | 8.830 | 9.000 | 8.830 | 9.000 | 8.735 | 8,009,240 |
| 2025-02-07 | 8.780 | 8.920 | 8.730 | 8.860 | 8.600 | 8,503,047 |
| 2025-02-06 | 8.590 | 8.790 | 8.560 | 8.770 | 8.512 | 7,353,532 |
| 2025-02-05 | 8.700 | 8.720 | 8.580 | 8.590 | 8.337 | 5,486,000 |
| 2025-01-27 | 8.790 | 8.860 | 8.630 | 8.630 | 8.376 | 5,937,400 |
| 2025-01-24 | 8.640 | 8.790 | 8.590 | 8.750 | 8.493 | 7,034,900 |
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.