China Building Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.300 | 5.320 | 5.230 | 5.260 | 5.260 | 3,145,500 |
| 2026-10-21 | 5.290 | 5.330 | 5.270 | 5.290 | 5.290 | 2,469,803 |
| 2026-10-20 | 5.350 | 5.350 | 5.250 | 5.290 | 5.290 | 3,564,600 |
| 2026-10-19 | 5.230 | 5.340 | 5.220 | 5.340 | 5.340 | 3,447,565 |
| 2026-10-16 | 5.260 | 5.330 | 5.220 | 5.270 | 5.270 | 4,029,763 |
| 2026-10-15 | 5.400 | 5.400 | 5.150 | 5.210 | 5.210 | 9,545,343 |
| 2026-10-14 | 5.520 | 5.550 | 5.450 | 5.460 | 5.460 | 3,223,172 |
| 2026-10-13 | 5.510 | 5.540 | 5.410 | 5.530 | 5.530 | 4,543,870 |
| 2026-10-12 | 5.610 | 5.610 | 5.520 | 5.540 | 5.540 | 4,293,189 |
| 2026-10-09 | 5.550 | 5.620 | 5.420 | 5.620 | 5.620 | 6,144,604 |
| 2026-10-08 | 5.540 | 5.580 | 5.500 | 5.540 | 5.540 | 6,423,700 |
| 2026-09-30 | 5.550 | 5.600 | 5.480 | 5.530 | 5.530 | 7,842,079 |
| 2026-09-29 | 5.720 | 5.720 | 5.520 | 5.530 | 5.530 | 11,655,748 |
| 2026-09-28 | 5.450 | 5.800 | 5.400 | 5.660 | 5.660 | 15,847,573 |
| 2026-09-24 | 5.480 | 5.490 | 5.420 | 5.450 | 5.450 | 2,186,794 |
| 2026-09-23 | 5.500 | 5.520 | 5.440 | 5.460 | 5.460 | 3,050,650 |
| 2026-09-22 | 5.500 | 5.540 | 5.430 | 5.460 | 5.460 | 3,327,661 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.1342 CNY |
| 2022-06-09 | 0.1512 CNY |
| 2021-06-28 | 0.2254 CNY |
| 2020-06-17 | 0.2842 CNY |
| 2019-06-14 | 0.3710 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.