Beijing Comens New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.610 | 7.810 | 7.300 | 7.750 | 7.750 | 7,289,500 |
| 2026-10-22 | 7.740 | 7.780 | 7.560 | 7.560 | 7.560 | 3,560,333 |
| 2026-10-21 | 7.730 | 7.820 | 7.700 | 7.780 | 7.780 | 3,611,900 |
| 2026-10-20 | 7.600 | 7.740 | 7.600 | 7.700 | 7.700 | 3,177,200 |
| 2026-10-19 | 7.660 | 7.710 | 7.480 | 7.630 | 7.630 | 4,846,034 |
| 2026-10-16 | 7.800 | 7.880 | 7.660 | 7.700 | 7.700 | 4,436,500 |
| 2026-10-15 | 7.750 | 7.860 | 7.660 | 7.730 | 7.730 | 5,475,636 |
| 2026-10-14 | 8.220 | 8.320 | 7.920 | 7.950 | 7.950 | 9,376,589 |
| 2026-10-13 | 8.120 | 8.300 | 7.850 | 8.290 | 8.290 | 7,725,860 |
| 2026-10-12 | 8.220 | 8.300 | 8.110 | 8.120 | 8.120 | 3,804,280 |
| 2026-10-09 | 8.060 | 8.230 | 7.950 | 8.230 | 8.230 | 6,355,921 |
| 2026-10-08 | 8.140 | 8.310 | 8.020 | 8.080 | 8.080 | 4,702,700 |
| 2026-09-30 | 8.230 | 8.320 | 8.110 | 8.140 | 8.140 | 3,514,258 |
| 2026-09-29 | 8.230 | 8.280 | 8.180 | 8.200 | 8.200 | 2,905,300 |
| 2026-09-28 | 8.430 | 8.430 | 8.160 | 8.220 | 8.220 | 4,071,502 |
| 2026-09-24 | 8.470 | 8.560 | 8.380 | 8.410 | 8.410 | 3,480,288 |
Page 1 of 1 · 16 trading days
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.