China National Building Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.490	2.500	2.450	2.470	2.282	9,357,504
2024-08-09	2.500	2.530	2.490	2.500	2.309	12,889,940
2024-08-08	2.520	2.540	2.480	2.490	2.300	11,426,600
2024-08-07	2.530	2.550	2.480	2.500	2.309	14,950,150
2024-08-06	2.450	2.550	2.450	2.530	2.337	26,487,551
2024-08-05	2.480	2.510	2.410	2.440	2.254	23,404,381
2024-08-02	2.500	2.510	2.470	2.480	2.291	20,832,461
2024-08-01	2.610	2.650	2.510	2.510	2.319	21,661,080
2024-07-31	2.510	2.610	2.510	2.590	2.392	20,760,650
2024-07-30	2.530	2.540	2.490	2.510	2.319	20,614,260
2024-07-29	2.530	2.570	2.530	2.530	2.337	12,988,000
2024-07-26	2.540	2.570	2.510	2.520	2.328	10,116,940
2024-07-25	2.550	2.560	2.510	2.510	2.319	13,922,720
2024-07-24	2.570	2.600	2.540	2.550	2.356	12,623,560
2024-07-23	2.610	2.620	2.530	2.550	2.356	26,524,000
2024-07-22	2.600	2.620	2.580	2.590	2.392	12,202,560
2024-07-19	2.680	2.680	2.580	2.600	2.402	25,856,230
2024-07-18	2.680	2.710	2.640	2.690	2.485	18,441,029
2024-07-17	2.650	2.730	2.650	2.680	2.476	15,690,980
2024-07-16	2.690	2.690	2.620	2.640	2.439	19,267,609
2024-07-15	2.710	2.730	2.680	2.690	2.485	13,395,930
2024-07-12	2.710	2.740	2.670	2.710	2.503	24,601,250
2024-07-11	2.620	2.720	2.610	2.700	2.494	23,666,400
2024-07-10	2.630	2.670	2.560	2.570	2.374	41,697,113
2024-07-09	2.900	2.930	2.620	2.630	2.429	140,211,297
2024-07-08	3.070	3.070	2.980	3.050	2.817	15,046,000
2024-07-05	3.020	3.110	3.020	3.070	2.836	30,137,400
2024-07-04	3.020	3.050	2.990	3.020	2.790	20,306,820
2024-07-03	2.870	3.020	2.870	3.000	2.771	28,531,500
2024-07-02	2.810	2.910	2.810	2.880	2.660	19,415,150
2024-06-28	2.760	2.840	2.730	2.800	2.586	16,378,050
2024-06-27	2.810	2.830	2.740	2.760	2.550	27,713,301
2024-06-26	2.840	2.840	2.800	2.810	2.596	18,524,301
2024-06-25	2.800	2.890	2.800	2.840	2.623	27,453,551
2024-06-24	2.870	2.870	2.780	2.820	2.605	21,901,570
2024-06-21	2.910	2.910	2.850	2.870	2.651	25,774,080
2024-06-20	2.950	2.960	2.890	2.910	2.688	21,693,631
2024-06-19	2.850	2.960	2.850	2.940	2.716	18,068,770
2024-06-18	2.830	2.890	2.820	2.850	2.633	14,038,550
2024-06-17	2.880	2.880	2.830	2.830	2.614	19,282,699
2024-06-14	2.910	2.930	2.870	2.880	2.660	29,911,141
2024-06-13	2.920	2.970	2.880	2.910	2.688	30,308,000
2024-06-12	2.970	2.980	2.900	2.910	2.688	33,544,020
2024-06-11	3.060	3.080	2.950	2.990	2.762	30,978,699
2024-06-07	3.040	3.100	3.020	3.080	2.845	63,586,621
2024-06-06	3.100	3.140	3.010	3.040	2.808	42,548,500
2024-06-05	3.190	3.200	3.060	3.090	2.854	49,080,000
2024-06-04	3.140	3.230	3.100	3.190	2.947	39,321,727
2024-06-03	3.160	3.220	3.100	3.140	2.901	31,230,670
2024-05-31	3.250	3.260	3.100	3.130	2.891	77,133,742
2024-05-30	3.250	3.310	3.180	3.230	2.984	28,042,580
2024-05-29	3.310	3.360	3.250	3.250	3.002	24,387,699
2024-05-28	3.380	3.430	3.310	3.340	3.085	17,728,850
2024-05-27	3.300	3.380	3.280	3.370	3.113	26,454,330
2024-05-24	3.320	3.400	3.290	3.310	3.058	21,556,939
2024-05-23	3.490	3.510	3.350	3.370	3.113	32,225,020
2024-05-22	3.480	3.630	3.450	3.520	3.252	38,741,980
2024-05-21	3.580	3.610	3.450	3.480	3.215	38,050,738
2024-05-20	3.600	3.680	3.520	3.580	3.307	49,307,406
2024-05-17	3.610	3.610	3.390	3.580	3.307	66,874,328

← NewerPage 10 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.