Beijing Comens New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.900 | 8.970 | 8.660 | 8.660 | 8.405 | 9,693,400 |
| 2025-01-22 | 8.680 | 8.840 | 8.620 | 8.700 | 8.444 | 9,850,587 |
| 2025-01-21 | 8.780 | 8.780 | 8.500 | 8.620 | 8.367 | 5,588,200 |
| 2025-01-20 | 8.560 | 8.760 | 8.480 | 8.700 | 8.444 | 7,837,187 |
| 2025-01-17 | 8.480 | 8.600 | 8.400 | 8.520 | 8.270 | 5,740,700 |
| 2025-01-16 | 8.570 | 8.620 | 8.410 | 8.560 | 8.308 | 6,724,200 |
| 2025-01-15 | 8.560 | 8.710 | 8.470 | 8.480 | 8.231 | 8,168,200 |
| 2025-01-14 | 8.150 | 8.680 | 8.150 | 8.640 | 8.386 | 12,378,820 |
| 2025-01-13 | 7.910 | 8.200 | 7.670 | 8.190 | 7.949 | 8,206,200 |
| 2025-01-10 | 8.320 | 8.470 | 7.980 | 7.980 | 7.745 | 10,571,163 |
| 2025-01-09 | 8.120 | 8.580 | 8.120 | 8.450 | 8.202 | 14,297,164 |
| 2025-01-08 | 7.910 | 9.380 | 7.610 | 8.360 | 8.114 | 15,661,220 |
| 2025-01-07 | 7.630 | 7.890 | 7.600 | 7.890 | 7.658 | 4,401,300 |
| 2025-01-06 | 7.660 | 7.730 | 7.350 | 7.620 | 7.396 | 4,485,251 |
| 2025-01-03 | 8.000 | 8.070 | 7.590 | 7.600 | 7.377 | 6,519,540 |
| 2025-01-02 | 8.260 | 8.350 | 7.860 | 7.960 | 7.726 | 6,202,220 |
| 2024-12-31 | 8.590 | 8.630 | 8.270 | 8.280 | 8.037 | 4,781,180 |
| 2024-12-30 | 8.630 | 8.700 | 8.400 | 8.560 | 8.308 | 4,230,800 |
| 2024-12-27 | 8.650 | 8.880 | 8.520 | 8.710 | 8.454 | 6,686,603 |
| 2024-12-26 | 8.380 | 8.560 | 8.360 | 8.510 | 8.260 | 3,861,880 |
| 2024-12-25 | 8.600 | 8.620 | 8.230 | 8.410 | 8.163 | 5,778,403 |
| 2024-12-24 | 8.600 | 8.730 | 8.480 | 8.600 | 8.347 | 4,577,820 |
| 2024-12-23 | 8.950 | 9.010 | 8.490 | 8.550 | 8.299 | 6,547,800 |
| 2024-12-20 | 8.830 | 9.100 | 8.790 | 8.980 | 8.716 | 5,538,920 |
| 2024-12-19 | 8.760 | 8.860 | 8.660 | 8.840 | 8.580 | 4,252,500 |
| 2024-12-18 | 8.730 | 8.910 | 8.600 | 8.810 | 8.551 | 4,914,400 |
| 2024-12-17 | 9.120 | 9.170 | 8.690 | 8.700 | 8.444 | 7,742,463 |
| 2024-12-16 | 9.260 | 9.330 | 9.060 | 9.140 | 8.871 | 6,235,920 |
| 2024-12-13 | 9.430 | 9.570 | 9.250 | 9.250 | 8.978 | 7,452,980 |
| 2024-12-12 | 9.450 | 9.560 | 9.310 | 9.520 | 9.240 | 7,830,280 |
| 2024-12-11 | 9.400 | 9.500 | 9.380 | 9.490 | 9.211 | 7,231,934 |
| 2024-12-10 | 9.700 | 9.830 | 9.440 | 9.450 | 9.172 | 13,749,200 |
| 2024-12-09 | 9.330 | 9.620 | 9.230 | 9.510 | 9.230 | 10,617,402 |
| 2024-12-06 | 9.270 | 9.360 | 9.150 | 9.350 | 9.075 | 7,256,860 |
| 2024-12-05 | 9.170 | 9.350 | 9.140 | 9.270 | 8.997 | 6,034,900 |
| 2024-12-04 | 9.370 | 9.510 | 9.180 | 9.210 | 8.939 | 8,439,810 |
| 2024-12-03 | 9.350 | 9.500 | 9.310 | 9.370 | 9.095 | 10,370,862 |
| 2024-12-02 | 9.130 | 9.370 | 9.120 | 9.350 | 9.075 | 9,314,584 |
| 2024-11-29 | 9.050 | 9.270 | 9.000 | 9.190 | 8.920 | 7,738,654 |
| 2024-11-28 | 9.070 | 9.270 | 9.050 | 9.100 | 8.832 | 8,637,960 |
| 2024-11-27 | 8.860 | 9.080 | 8.610 | 9.060 | 8.794 | 7,665,653 |
| 2024-11-26 | 9.000 | 9.170 | 8.900 | 8.920 | 8.658 | 5,625,913 |
| 2024-11-25 | 8.820 | 9.060 | 8.800 | 9.000 | 8.735 | 7,165,396 |
| 2024-11-22 | 9.250 | 9.310 | 8.770 | 8.780 | 8.522 | 9,096,411 |
| 2024-11-21 | 9.220 | 9.300 | 9.100 | 9.250 | 8.978 | 8,638,600 |
| 2024-11-20 | 9.030 | 9.380 | 9.020 | 9.300 | 9.027 | 10,176,618 |
| 2024-11-19 | 8.780 | 9.120 | 8.780 | 9.090 | 8.823 | 8,979,620 |
| 2024-11-18 | 9.210 | 9.240 | 8.710 | 8.780 | 8.522 | 11,083,133 |
| 2024-11-15 | 9.400 | 9.600 | 9.100 | 9.120 | 8.852 | 11,338,900 |
| 2024-11-14 | 9.840 | 9.890 | 9.460 | 9.480 | 9.201 | 9,004,500 |
| 2024-11-13 | 9.860 | 9.990 | 9.580 | 9.840 | 9.551 | 14,767,833 |
| 2024-11-12 | 10.210 | 10.280 | 9.860 | 9.990 | 9.696 | 22,467,060 |
| 2024-11-11 | 10.190 | 10.590 | 10.070 | 10.380 | 10.075 | 29,759,861 |
| 2024-11-08 | 9.820 | 10.320 | 9.800 | 10.190 | 9.890 | 36,879,097 |
| 2024-11-07 | 9.680 | 9.850 | 9.560 | 9.750 | 9.463 | 21,308,734 |
| 2024-11-06 | 9.900 | 9.970 | 9.670 | 9.780 | 9.492 | 25,262,260 |
| 2024-11-05 | 9.870 | 10.050 | 9.670 | 9.970 | 9.677 | 33,595,964 |
| 2024-11-04 | 9.480 | 10.130 | 9.350 | 9.860 | 9.570 | 21,385,251 |
| 2024-11-01 | 10.730 | 11.090 | 9.700 | 9.850 | 9.560 | 36,191,615 |
| 2024-10-31 | 10.700 | 11.090 | 10.550 | 10.860 | 10.541 | 39,134,805 |
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.