China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	3.300	3.600	3.270	3.550	3.279	103,059,102
2024-05-14	3.290	3.330	3.190	3.230	2.984	37,895,527
2024-05-13	3.400	3.400	3.220	3.290	3.039	60,930,711
2024-05-10	3.180	3.410	3.160	3.390	3.131	90,796,414
2024-05-09	2.910	3.120	2.910	3.110	2.873	45,653,566
2024-05-08	2.990	3.050	2.900	2.910	2.688	34,773,461
2024-05-07	2.910	2.990	2.900	2.970	2.744	29,375,150
2024-05-06	2.890	2.950	2.870	2.920	2.697	36,806,832
2024-05-03	3.000	3.020	2.860	2.890	2.670	41,783,246
2024-05-02	3.040	3.180	2.980	3.180	2.704	36,306,719
2024-04-30	3.160	3.170	3.000	3.050	2.594	45,561,578
2024-04-29	3.080	3.190	3.040	3.150	2.679	51,006,102
2024-04-26	2.920	3.020	2.920	3.020	2.568	36,526,312
2024-04-25	2.890	2.950	2.860	2.920	2.483	25,676,850
2024-04-24	2.860	2.890	2.820	2.890	2.458	14,831,410
2024-04-23	2.840	2.850	2.800	2.820	2.398	15,817,950
2024-04-22	2.750	2.840	2.750	2.810	2.390	19,121,340
2024-04-19	2.770	2.810	2.720	2.730	2.322	28,186,920
2024-04-18	2.910	2.910	2.730	2.770	2.356	63,150,992
2024-04-17	2.980	3.030	2.970	3.020	2.568	16,010,610
2024-04-16	3.020	3.060	2.980	2.980	2.534	19,357,850
2024-04-15	3.000	3.100	2.950	3.030	2.577	22,651,051
2024-04-12	3.120	3.130	3.000	3.000	2.551	18,144,430
2024-04-11	3.100	3.140	3.070	3.130	2.662	15,477,330
2024-04-10	3.090	3.140	3.070	3.120	2.653	27,570,881
2024-04-09	3.000	3.130	3.000	3.100	2.636	27,594,520
2024-04-08	3.010	3.090	3.000	3.010	2.560	24,014,029
2024-04-05	3.060	3.090	2.980	3.040	2.585	20,264,131
2024-04-03	3.090	3.110	3.000	3.070	2.611	32,690,080
2024-04-02	2.780	3.100	2.780	3.080	2.619	99,299,922
2024-03-28	2.680	2.710	2.660	2.690	2.288	21,660,750
2024-03-27	2.710	2.730	2.680	2.680	2.279	14,462,560
2024-03-26	2.730	2.750	2.680	2.710	2.305	26,532,279
2024-03-25	2.720	2.760	2.670	2.730	2.322	20,509,721
2024-03-22	2.770	2.790	2.690	2.730	2.322	25,024,391
2024-03-21	2.750	2.820	2.730	2.770	2.356	27,993,750
2024-03-20	2.750	2.760	2.700	2.720	2.313	26,310,020
2024-03-19	2.830	2.840	2.750	2.750	2.339	28,226,141
2024-03-18	2.810	2.870	2.790	2.850	2.424	29,970,730
2024-03-15	2.820	2.830	2.740	2.800	2.381	64,657,594
2024-03-14	2.890	2.910	2.810	2.830	2.407	39,247,488
2024-03-13	3.010	3.010	2.880	2.880	2.449	35,954,406
2024-03-12	2.920	3.020	2.870	3.010	2.560	34,905,832
2024-03-11	2.860	2.920	2.830	2.910	2.475	21,757,340
2024-03-08	2.840	2.900	2.840	2.880	2.449	16,804,199
2024-03-07	2.870	2.940	2.820	2.840	2.415	18,858,359
2024-03-06	2.790	2.880	2.760	2.870	2.441	18,493,859
2024-03-05	2.840	2.880	2.780	2.790	2.373	20,480,510
2024-03-04	2.980	2.980	2.850	2.880	2.449	32,553,170
2024-03-01	2.950	3.000	2.890	2.960	2.517	17,711,230
2024-02-29	2.960	3.030	2.940	2.950	2.509	26,386,500
2024-02-28	3.080	3.090	2.940	2.960	2.517	18,318,580
2024-02-27	3.050	3.090	2.980	3.080	2.619	14,259,570
2024-02-26	3.070	3.120	3.030	3.050	2.594	18,489,119
2024-02-23	3.130	3.180	3.080	3.100	2.636	19,055,580
2024-02-22	3.100	3.160	3.020	3.150	2.679	21,451,449
2024-02-21	2.910	3.120	2.870	3.050	2.594	30,872,480
2024-02-20	2.830	2.930	2.830	2.930	2.492	14,478,400
2024-02-19	2.910	2.920	2.820	2.860	2.432	13,152,180
2024-02-16	2.720	2.930	2.720	2.930	2.492	18,719,980

← NewerPage 11 of 21 · 1,234 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.