China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.700	2.710	2.640	2.710	2.305	7,826,294
2024-02-14	2.740	2.740	2.620	2.710	2.305	10,410,250
2024-02-09	2.860	2.860	2.690	2.760	2.347	7,564,634
2024-02-08	2.820	2.900	2.790	2.880	2.449	18,638,510
2024-02-07	2.920	2.940	2.800	2.820	2.398	17,686,891
2024-02-06	2.790	2.890	2.770	2.890	2.458	22,514,010
2024-02-05	2.800	2.830	2.680	2.770	2.356	16,719,631
2024-02-02	2.810	2.880	2.730	2.790	2.373	20,939,580
2024-02-01	2.780	2.830	2.680	2.760	2.347	16,121,650
2024-01-31	2.820	2.890	2.740	2.750	2.339	14,381,080
2024-01-30	2.930	2.950	2.810	2.820	2.398	12,168,400
2024-01-29	2.930	3.030	2.930	2.950	2.509	16,842,000
2024-01-26	2.950	3.020	2.890	2.910	2.475	20,197,580
2024-01-25	2.840	2.950	2.790	2.950	2.509	29,299,711
2024-01-24	2.770	2.830	2.690	2.810	2.390	29,664,480
2024-01-23	2.610	2.750	2.570	2.720	2.313	35,958,910
2024-01-22	2.760	2.770	2.590	2.610	2.220	32,496,131
2024-01-19	2.870	2.880	2.740	2.760	2.347	25,312,170
2024-01-18	2.880	2.890	2.810	2.870	2.441	23,964,301
2024-01-17	3.040	3.040	2.860	2.870	2.441	26,230,391
2024-01-16	3.070	3.100	2.970	3.030	2.577	14,979,150
2024-01-15	3.090	3.150	3.020	3.090	2.628	10,397,810
2024-01-12	3.060	3.140	3.050	3.080	2.619	11,406,880
2024-01-11	3.000	3.090	2.970	3.060	2.602	14,952,470
2024-01-10	3.040	3.050	2.980	3.000	2.551	21,351,369
2024-01-09	3.110	3.110	3.040	3.050	2.594	14,503,310
2024-01-08	3.200	3.220	3.080	3.110	2.645	17,243,570
2024-01-05	3.210	3.290	3.180	3.210	2.730	9,922,440
2024-01-04	3.250	3.310	3.210	3.240	2.755	5,331,618
2024-01-03	3.280	3.310	3.230	3.250	2.764	5,797,000
2024-01-02	3.370	3.390	3.260	3.300	2.806	6,981,821
2023-12-29	3.260	3.350	3.250	3.340	2.840	12,369,170
2023-12-28	3.150	3.320	3.150	3.290	2.798	13,834,430
2023-12-27	3.150	3.170	3.080	3.160	2.687	9,477,540
2023-12-22	3.180	3.210	3.120	3.140	2.670	10,317,350
2023-12-21	3.110	3.190	3.110	3.180	2.704	8,109,044
2023-12-20	3.180	3.200	3.130	3.140	2.670	5,672,690
2023-12-19	3.220	3.220	3.090	3.130	2.662	16,494,400
2023-12-18	3.290	3.290	3.190	3.220	2.738	13,478,810
2023-12-15	3.250	3.380	3.240	3.300	2.806	37,640,793
2023-12-14	3.220	3.280	3.170	3.190	2.713	16,468,381
2023-12-13	3.300	3.300	3.170	3.190	2.713	21,512,750
2023-12-12	3.290	3.320	3.200	3.310	2.815	12,519,640
2023-12-11	3.340	3.340	3.180	3.260	2.772	27,922,221
2023-12-08	3.350	3.390	3.320	3.340	2.840	11,234,750
2023-12-07	3.470	3.470	3.340	3.350	2.849	18,491,480
2023-12-06	3.410	3.500	3.400	3.490	2.968	10,601,480
2023-12-05	3.430	3.450	3.380	3.400	2.891	10,024,850
2023-12-04	3.470	3.520	3.430	3.440	2.925	15,558,990
2023-12-01	3.510	3.560	3.440	3.500	2.976	8,711,164
2023-11-30	3.480	3.530	3.410	3.480	2.959	18,257,439
2023-11-29	3.570	3.600	3.470	3.490	2.968	11,867,200
2023-11-28	3.620	3.640	3.540	3.550	3.019	11,615,800
2023-11-27	3.690	3.690	3.590	3.620	3.079	12,016,000
2023-11-24	3.820	3.820	3.680	3.710	3.155	10,219,700
2023-11-23	3.720	3.830	3.660	3.820	3.249	16,321,650
2023-11-22	3.700	3.740	3.680	3.720	3.164	8,206,850
2023-11-21	3.800	3.890	3.710	3.720	3.164	16,378,340
2023-11-20	3.710	3.820	3.690	3.790	3.223	13,190,000
2023-11-17	3.760	3.800	3.680	3.700	3.147	6,318,000

← NewerPage 12 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.