China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.925 | 2.925 | 2.810 | 2.855 | 2.855 | 29,515,986 |
| 2026-10-21 | 2.965 | 2.975 | 2.910 | 2.925 | 2.925 | 15,903,753 |
| 2026-10-20 | 3.020 | 3.025 | 2.890 | 2.940 | 2.940 | 34,773,697 |
| 2026-10-16 | 2.960 | 3.060 | 2.935 | 3.020 | 3.020 | 29,653,999 |
| 2026-10-15 | 3.005 | 3.005 | 2.895 | 2.955 | 2.955 | 39,759,887 |
| 2026-10-14 | 3.070 | 3.120 | 3.025 | 3.050 | 3.050 | 22,072,896 |
| 2026-10-13 | 3.015 | 3.055 | 2.945 | 3.055 | 3.055 | 33,662,816 |
| 2026-10-12 | 3.120 | 3.165 | 2.980 | 3.015 | 3.015 | 48,305,434 |
| 2026-10-09 | 3.095 | 3.125 | 3.010 | 3.100 | 3.100 | 35,457,699 |
| 2026-10-08 | 3.135 | 3.200 | 3.060 | 3.065 | 3.065 | 33,685,602 |
| 2026-10-07 | 3.220 | 3.225 | 3.085 | 3.145 | 3.145 | 22,306,355 |
| 2026-10-06 | 3.165 | 3.230 | 3.155 | 3.210 | 3.210 | 16,089,034 |
| 2026-10-05 | 3.135 | 3.155 | 3.075 | 3.140 | 3.140 | 17,647,508 |
| 2026-10-02 | 3.195 | 3.195 | 3.085 | 3.135 | 3.135 | 17,557,043 |
| 2026-09-30 | 3.150 | 3.230 | 3.075 | 3.220 | 3.220 | 41,105,969 |
| 2026-09-29 | 3.070 | 3.170 | 3.045 | 3.135 | 3.135 | 42,113,781 |
| 2026-09-28 | 3.150 | 3.150 | 3.040 | 3.080 | 3.080 | 54,887,230 |
| 2026-09-25 | 3.200 | 3.200 | 3.040 | 3.140 | 3.140 | 28,822,955 |
| 2026-09-24 | 3.270 | 3.270 | 3.130 | 3.175 | 3.175 | 65,138,246 |
| 2026-09-23 | 3.230 | 3.360 | 3.210 | 3.270 | 3.270 | 60,259,801 |
| 2026-09-22 | 3.330 | 3.330 | 3.180 | 3.205 | 3.205 | 48,700,508 |
| 2026-09-21 | 3.250 | 3.340 | 3.250 | 3.330 | 3.330 | 34,207,863 |
| 2026-09-18 | 3.350 | 3.410 | 3.235 | 3.240 | 3.240 | 62,488,492 |
| 2026-09-17 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 27,860,893 |
| 2026-09-16 | 3.310 | 3.325 | 3.250 | 3.325 | 3.325 | 19,266,250 |
| 2026-09-15 | 3.430 | 3.445 | 3.300 | 3.305 | 3.305 | 33,306,281 |
| 2026-09-14 | 3.485 | 3.485 | 3.365 | 3.420 | 3.420 | 25,676,836 |
| 2026-09-11 | 3.415 | 3.495 | 3.335 | 3.465 | 3.465 | 32,691,020 |
| 2026-09-10 | 3.410 | 3.455 | 3.355 | 3.430 | 3.430 | 22,350,721 |
| 2026-09-09 | 3.450 | 3.480 | 3.330 | 3.460 | 3.460 | 70,023,547 |
| 2026-09-08 | 3.400 | 3.450 | 3.355 | 3.450 | 3.450 | 27,406,801 |
| 2026-09-07 | 3.450 | 3.460 | 3.330 | 3.405 | 3.405 | 32,448,023 |
| 2026-09-04 | 3.440 | 3.510 | 3.410 | 3.425 | 3.425 | 35,407,555 |
| 2026-09-03 | 3.470 | 3.505 | 3.405 | 3.415 | 3.415 | 34,790,246 |
| 2026-09-02 | 3.590 | 3.600 | 3.445 | 3.450 | 3.450 | 49,198,336 |
| 2026-09-01 | 3.640 | 3.670 | 3.600 | 3.600 | 3.600 | 16,263,818 |
| 2026-08-31 | 3.775 | 3.785 | 3.600 | 3.605 | 3.605 | 51,319,012 |
| 2026-08-28 | 3.825 | 3.850 | 3.700 | 3.775 | 3.775 | 26,072,477 |
| 2026-08-27 | 3.865 | 3.880 | 3.770 | 3.845 | 3.845 | 20,390,180 |
| 2026-08-26 | 3.795 | 3.910 | 3.760 | 3.805 | 3.805 | 19,503,012 |
| 2026-08-25 | 3.765 | 3.790 | 3.680 | 3.780 | 3.780 | 24,948,908 |
| 2026-08-24 | 3.865 | 3.865 | 3.690 | 3.745 | 3.745 | 36,121,414 |
| 2026-08-21 | 3.950 | 3.980 | 3.840 | 3.865 | 3.865 | 26,646,195 |
| 2026-08-20 | 3.885 | 4.075 | 3.850 | 3.900 | 3.900 | 49,072,238 |
| 2026-08-19 | 3.935 | 3.935 | 3.795 | 3.850 | 3.850 | 54,547,098 |
| 2026-08-18 | 4.025 | 4.055 | 3.885 | 3.945 | 3.945 | 35,993,816 |
| 2026-08-17 | 4.020 | 4.085 | 4.010 | 4.050 | 4.050 | 18,000,064 |
| 2026-08-14 | 4.060 | 4.060 | 3.900 | 4.015 | 4.015 | 23,928,031 |
| 2026-08-13 | 4.155 | 4.155 | 4.010 | 4.035 | 4.035 | 27,706,254 |
| 2026-08-12 | 3.985 | 4.145 | 3.970 | 4.100 | 4.100 | 40,887,941 |
| 2026-08-11 | 4.095 | 4.115 | 3.990 | 4.010 | 4.010 | 28,452,389 |
| 2026-08-10 | 4.220 | 4.230 | 4.025 | 4.105 | 4.105 | 46,431,840 |
| 2026-08-07 | 4.065 | 4.260 | 4.000 | 4.175 | 4.175 | 61,191,406 |
| 2026-08-06 | 4.030 | 4.075 | 3.960 | 4.065 | 4.065 | 48,528,719 |
| 2026-08-05 | 3.855 | 4.120 | 3.850 | 4.035 | 4.035 | 75,271,562 |
| 2026-08-04 | 3.740 | 3.890 | 3.740 | 3.890 | 3.890 | 43,338,441 |
| 2026-08-03 | 3.735 | 3.735 | 3.635 | 3.735 | 3.735 | 27,690,652 |
| 2026-07-31 | 3.890 | 3.930 | 3.710 | 3.730 | 3.730 | 63,155,695 |
| 2026-07-30 | 3.680 | 3.820 | 3.610 | 3.700 | 3.700 | 56,240,305 |
| 2026-07-29 | 3.630 | 3.720 | 3.610 | 3.680 | 3.680 | 59,155,422 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.1712 HKD |
| 2025-04-30 | 0.1701 HKD |
| 2024-05-03 | 0.2524 HKD |
| 2023-05-03 | 0.4301 HKD |
| 2022-06-01 | 0.8142 HKD |
| 2021-05-18 | 0.5665 HKD |
| 2020-05-26 | 0.3824 HKD |
| 2019-05-28 | 0.2048 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.