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 |
| 2026-09-23 | 8.510 | 8.550 | 8.450 | 8.480 | 8.480 | 5,189,500 |
| 2026-09-22 | 8.640 | 8.750 | 8.490 | 8.530 | 8.530 | 6,029,600 |
| 2026-09-21 | 8.550 | 8.640 | 8.510 | 8.630 | 8.630 | 6,384,573 |
| 2026-09-18 | 8.450 | 8.520 | 8.430 | 8.520 | 8.520 | 5,926,500 |
| 2026-09-17 | 8.450 | 8.560 | 8.350 | 8.390 | 8.390 | 5,479,700 |
| 2026-09-16 | 8.480 | 8.570 | 8.370 | 8.540 | 8.540 | 7,737,700 |
| 2026-09-15 | 8.330 | 8.550 | 8.250 | 8.470 | 8.470 | 8,129,065 |
| 2026-09-14 | 8.250 | 8.380 | 8.180 | 8.330 | 8.330 | 3,605,074 |
| 2026-09-11 | 8.260 | 8.310 | 8.090 | 8.250 | 8.250 | 5,860,267 |
| 2026-09-10 | 8.460 | 8.460 | 8.320 | 8.320 | 8.320 | 5,458,200 |
| 2026-09-09 | 8.590 | 8.630 | 8.430 | 8.490 | 8.490 | 6,034,800 |
| 2026-09-08 | 8.610 | 8.630 | 8.530 | 8.570 | 8.570 | 5,640,460 |
| 2026-09-07 | 8.650 | 8.680 | 8.500 | 8.580 | 8.580 | 7,507,018 |
| 2026-09-04 | 8.870 | 8.920 | 8.640 | 8.670 | 8.670 | 14,325,348 |
| 2026-09-03 | 8.810 | 9.100 | 8.800 | 8.990 | 8.990 | 21,582,451 |
| 2026-09-02 | 8.690 | 8.820 | 8.640 | 8.780 | 8.780 | 7,590,500 |
| 2026-09-01 | 8.710 | 8.790 | 8.620 | 8.750 | 8.750 | 6,915,338 |
| 2026-08-31 | 8.530 | 8.710 | 8.500 | 8.700 | 8.700 | 6,666,400 |
| 2026-08-28 | 8.550 | 8.690 | 8.530 | 8.600 | 8.600 | 6,515,900 |
| 2026-08-27 | 8.460 | 8.600 | 8.400 | 8.590 | 8.590 | 6,151,500 |
| 2026-08-26 | 8.500 | 8.550 | 8.380 | 8.450 | 8.450 | 5,862,441 |
| 2026-08-25 | 8.370 | 8.560 | 8.260 | 8.530 | 8.530 | 6,256,800 |
| 2026-08-24 | 8.510 | 8.590 | 8.330 | 8.440 | 8.440 | 5,862,700 |
| 2026-08-21 | 8.510 | 8.560 | 8.270 | 8.490 | 8.490 | 8,755,818 |
| 2026-08-20 | 8.770 | 8.820 | 8.600 | 8.640 | 8.640 | 6,236,800 |
| 2026-08-19 | 8.900 | 8.940 | 8.600 | 8.610 | 8.610 | 10,915,031 |
| 2026-08-18 | 9.060 | 9.090 | 8.830 | 8.920 | 8.920 | 8,790,916 |
| 2026-08-17 | 8.910 | 9.070 | 8.800 | 9.070 | 9.070 | 9,014,368 |
| 2026-08-14 | 8.820 | 8.980 | 8.760 | 8.970 | 8.970 | 9,210,429 |
| 2026-08-13 | 9.200 | 9.240 | 8.810 | 8.810 | 8.810 | 16,611,400 |
| 2026-08-12 | 8.930 | 9.260 | 8.850 | 9.240 | 9.240 | 16,097,888 |
| 2026-08-11 | 8.760 | 9.000 | 8.700 | 8.910 | 8.910 | 11,438,689 |
| 2026-08-10 | 8.700 | 8.870 | 8.590 | 8.860 | 8.860 | 9,178,137 |
| 2026-08-07 | 8.660 | 8.720 | 8.440 | 8.720 | 8.720 | 10,256,220 |
| 2026-08-06 | 8.590 | 8.670 | 8.450 | 8.660 | 8.660 | 9,240,200 |
| 2026-08-05 | 8.410 | 8.650 | 8.400 | 8.640 | 8.640 | 9,373,560 |
| 2026-08-04 | 8.390 | 8.460 | 8.350 | 8.450 | 8.450 | 8,399,422 |
| 2026-08-03 | 8.180 | 8.390 | 8.160 | 8.380 | 8.380 | 6,270,400 |
| 2026-07-31 | 8.230 | 8.360 | 8.200 | 8.260 | 8.260 | 9,383,160 |
| 2026-07-30 | 8.030 | 8.170 | 7.980 | 8.080 | 8.080 | 7,849,960 |
| 2026-07-29 | 7.960 | 8.140 | 7.840 | 8.140 | 8.140 | 10,476,060 |
| 2026-07-28 | 7.960 | 8.270 | 7.950 | 8.060 | 8.060 | 9,827,300 |
| 2026-07-27 | 7.790 | 8.000 | 7.690 | 7.980 | 7.980 | 6,270,000 |
| 2026-07-24 | 7.900 | 7.970 | 7.740 | 7.760 | 7.760 | 5,677,400 |
Page 1 of 5 · 242 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.