Beijing Comens New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.000 | 11.220 | 9.780 | 11.080 | 10.754 | 60,563,015 |
| 2024-10-29 | 9.920 | 10.380 | 9.620 | 10.320 | 10.017 | 53,577,004 |
| 2024-10-28 | 9.500 | 10.280 | 9.410 | 10.050 | 9.755 | 46,219,357 |
| 2024-10-25 | 8.900 | 9.800 | 8.880 | 9.470 | 9.192 | 33,868,128 |
| 2024-10-24 | 8.860 | 8.960 | 8.780 | 8.900 | 8.638 | 8,447,640 |
| 2024-10-23 | 9.020 | 9.070 | 8.830 | 8.940 | 8.677 | 16,525,876 |
| 2024-10-22 | 9.180 | 9.240 | 8.910 | 9.060 | 8.794 | 20,257,716 |
| 2024-10-21 | 8.880 | 9.310 | 8.700 | 9.170 | 8.900 | 29,792,996 |
| 2024-10-18 | 8.380 | 8.950 | 8.290 | 8.800 | 8.541 | 26,126,740 |
| 2024-10-17 | 8.550 | 8.690 | 8.480 | 8.510 | 8.260 | 14,760,581 |
| 2024-10-16 | 8.380 | 8.870 | 8.350 | 8.640 | 8.386 | 20,688,540 |
| 2024-10-15 | 8.310 | 8.670 | 8.240 | 8.340 | 8.095 | 11,683,586 |
| 2024-10-14 | 8.150 | 8.400 | 8.030 | 8.400 | 8.153 | 10,349,750 |
| 2024-10-11 | 8.460 | 8.540 | 8.010 | 8.150 | 7.910 | 12,654,756 |
| 2024-10-10 | 8.610 | 8.900 | 8.390 | 8.530 | 8.279 | 14,663,772 |
| 2024-10-09 | 9.160 | 9.380 | 8.390 | 8.390 | 8.143 | 24,355,524 |
| 2024-10-08 | 9.910 | 10.190 | 8.890 | 9.830 | 9.541 | 42,513,447 |
| 2024-09-30 | 7.820 | 8.740 | 7.600 | 8.570 | 8.318 | 33,131,172 |
| 2024-09-27 | 7.200 | 7.590 | 7.160 | 7.550 | 7.328 | 18,510,660 |
| 2024-09-26 | 7.030 | 7.140 | 6.950 | 7.140 | 6.930 | 11,574,420 |
| 2024-09-25 | 7.000 | 7.170 | 6.960 | 7.030 | 6.823 | 16,967,937 |
| 2024-09-24 | 6.860 | 7.020 | 6.730 | 7.000 | 6.794 | 17,477,535 |
| 2024-09-23 | 6.790 | 7.040 | 6.680 | 6.870 | 6.668 | 11,625,792 |
| 2024-09-20 | 6.800 | 6.990 | 6.750 | 6.850 | 6.649 | 17,548,820 |
| 2024-09-19 | 6.350 | 7.560 | 6.350 | 6.990 | 6.785 | 23,129,487 |
| 2024-09-18 | 6.380 | 6.560 | 6.230 | 6.390 | 6.202 | 6,789,703 |
| 2024-09-13 | 6.420 | 6.460 | 6.300 | 6.300 | 6.115 | 3,583,420 |
| 2024-09-12 | 6.410 | 6.520 | 6.400 | 6.410 | 6.222 | 2,909,700 |
| 2024-09-11 | 6.520 | 6.570 | 6.410 | 6.420 | 6.231 | 3,349,700 |
| 2024-09-10 | 6.520 | 6.580 | 6.450 | 6.550 | 6.357 | 4,142,200 |
| 2024-09-09 | 6.490 | 6.650 | 6.450 | 6.470 | 6.280 | 3,251,060 |
| 2024-09-06 | 6.660 | 6.670 | 6.490 | 6.490 | 6.299 | 3,045,600 |
| 2024-09-05 | 6.620 | 6.720 | 6.600 | 6.630 | 6.435 | 2,866,700 |
| 2024-09-04 | 6.600 | 6.730 | 6.530 | 6.620 | 6.425 | 3,972,180 |
| 2024-09-03 | 6.600 | 6.710 | 6.560 | 6.640 | 6.445 | 2,832,020 |
| 2024-09-02 | 6.760 | 6.800 | 6.570 | 6.580 | 6.387 | 3,968,680 |
| 2024-08-30 | 6.590 | 6.840 | 6.590 | 6.740 | 6.542 | 5,800,295 |
| 2024-08-29 | 6.460 | 6.600 | 6.410 | 6.580 | 6.387 | 3,533,535 |
| 2024-08-28 | 6.400 | 6.530 | 6.380 | 6.460 | 6.270 | 3,061,695 |
| 2024-08-27 | 6.610 | 6.630 | 6.350 | 6.410 | 6.222 | 3,934,880 |
| 2024-08-26 | 6.480 | 6.660 | 6.430 | 6.600 | 6.406 | 3,615,600 |
| 2024-08-23 | 6.500 | 6.550 | 6.360 | 6.460 | 6.270 | 4,191,720 |
| 2024-08-22 | 6.680 | 6.710 | 6.480 | 6.510 | 6.319 | 3,595,177 |
| 2024-08-21 | 6.650 | 6.750 | 6.600 | 6.690 | 6.493 | 2,998,880 |
| 2024-08-20 | 6.690 | 6.730 | 6.570 | 6.650 | 6.455 | 4,011,600 |
| 2024-08-19 | 6.700 | 6.810 | 6.620 | 6.690 | 6.493 | 4,641,000 |
| 2024-08-16 | 6.860 | 6.950 | 6.730 | 6.740 | 6.542 | 9,258,880 |
| 2024-08-15 | 7.000 | 7.000 | 6.610 | 6.900 | 6.697 | 12,877,560 |
| 2024-08-14 | 7.180 | 7.350 | 7.180 | 7.290 | 7.076 | 4,195,900 |
| 2024-08-13 | 7.000 | 7.230 | 7.000 | 7.230 | 7.017 | 3,044,200 |
| 2024-08-12 | 7.080 | 7.120 | 6.950 | 7.040 | 6.833 | 3,494,100 |
| 2024-08-09 | 7.160 | 7.280 | 7.120 | 7.120 | 6.911 | 3,428,060 |
| 2024-08-08 | 7.210 | 7.260 | 7.080 | 7.130 | 6.920 | 4,178,300 |
| 2024-08-07 | 7.180 | 7.340 | 7.140 | 7.280 | 7.066 | 3,807,720 |
| 2024-08-06 | 7.330 | 7.380 | 7.110 | 7.190 | 6.979 | 4,970,000 |
| 2024-08-05 | 7.540 | 7.630 | 7.160 | 7.160 | 6.950 | 6,144,002 |
| 2024-08-02 | 7.630 | 7.710 | 7.550 | 7.560 | 7.338 | 4,475,100 |
| 2024-08-01 | 7.700 | 7.770 | 7.630 | 7.660 | 7.435 | 5,367,120 |
| 2024-07-31 | 7.410 | 7.710 | 7.340 | 7.700 | 7.474 | 7,295,219 |
| 2024-07-30 | 7.300 | 7.480 | 7.180 | 7.410 | 7.192 | 5,032,200 |
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.