China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.870	3.870	3.760	3.790	3.223	8,204,656
2023-11-15	3.680	3.870	3.680	3.870	3.291	24,729,711
2023-11-14	3.590	3.630	3.550	3.600	3.062	5,957,900
2023-11-13	3.630	3.630	3.510	3.570	3.036	15,338,830
2023-11-10	3.690	3.700	3.600	3.620	3.079	6,335,045
2023-11-09	3.760	3.770	3.680	3.690	3.138	9,495,988
2023-11-08	3.710	3.790	3.700	3.750	3.189	9,201,078
2023-11-07	3.890	3.890	3.750	3.770	3.206	14,299,090
2023-11-06	3.800	3.900	3.780	3.880	3.300	18,255,230
2023-11-03	3.690	3.820	3.690	3.800	3.232	13,882,080
2023-11-02	3.760	3.790	3.690	3.690	3.138	12,035,100
2023-11-01	3.720	3.800	3.690	3.730	3.172	13,666,000
2023-10-31	3.790	3.880	3.710	3.720	3.164	22,028,670
2023-10-30	3.660	3.810	3.630	3.800	3.232	22,768,369
2023-10-27	3.500	3.740	3.500	3.660	3.113	19,451,680
2023-10-26	3.600	3.640	3.440	3.540	3.010	21,837,420
2023-10-25	3.550	3.690	3.550	3.630	3.087	37,234,168
2023-10-24	3.400	3.420	3.340	3.380	2.874	13,847,400
2023-10-20	3.420	3.530	3.390	3.440	2.925	15,795,160
2023-10-19	3.590	3.590	3.450	3.450	2.934	24,753,529
2023-10-18	3.770	3.770	3.580	3.610	3.070	23,522,641
2023-10-17	3.780	3.810	3.760	3.770	3.206	8,343,000
2023-10-16	3.880	3.880	3.780	3.780	3.215	7,117,158
2023-10-13	3.910	3.910	3.820	3.830	3.257	11,811,440
2023-10-12	3.890	4.040	3.870	3.940	3.351	22,645,680
2023-10-11	3.900	3.940	3.850	3.890	3.308	16,161,960
2023-10-10	3.920	4.030	3.810	3.820	3.249	12,910,320
2023-10-09	3.940	3.950	3.890	3.910	3.325	4,509,971
2023-10-06	3.920	3.970	3.900	3.930	3.342	4,523,669
2023-10-05	3.870	3.900	3.810	3.860	3.283	3,577,549
2023-10-04	3.930	3.930	3.780	3.860	3.283	7,185,100
2023-10-03	4.120	4.120	3.910	3.930	3.342	8,237,000
2023-09-29	4.100	4.120	4.010	4.110	3.495	3,627,937
2023-09-28	4.010	4.110	4.010	4.060	3.453	11,012,850
2023-09-27	3.990	4.100	3.990	4.050	3.444	12,682,740
2023-09-26	4.060	4.120	3.970	3.990	3.393	15,012,490
2023-09-25	4.130	4.160	4.060	4.070	3.461	13,862,610
2023-09-22	4.050	4.170	4.000	4.170	3.546	15,589,610
2023-09-21	4.140	4.160	4.050	4.050	3.444	12,752,120
2023-09-20	4.200	4.220	4.130	4.140	3.521	9,536,000
2023-09-19	4.100	4.230	4.060	4.200	3.572	13,600,000
2023-09-18	4.210	4.210	4.070	4.100	3.487	7,825,746
2023-09-15	4.070	4.210	4.070	4.190	3.563	20,241,430
2023-09-14	4.080	4.130	4.050	4.060	3.453	11,262,400
2023-09-13	4.190	4.200	4.070	4.080	3.470	16,265,450
2023-09-12	4.210	4.210	4.080	4.120	3.504	9,280,926
2023-09-11	4.200	4.200	4.070	4.170	3.546	17,400,699
2023-09-07	4.350	4.370	4.190	4.200	3.572	11,038,660
2023-09-06	4.280	4.390	4.220	4.330	3.682	17,400,850
2023-09-05	4.390	4.390	4.280	4.320	3.674	10,565,950
2023-09-04	4.110	4.420	4.050	4.390	3.733	44,882,461
2023-08-31	4.110	4.140	3.990	3.990	3.393	31,178,000
2023-08-30	4.160	4.190	4.110	4.130	3.512	13,605,450
2023-08-29	4.060	4.160	3.990	4.160	3.538	15,496,500
2023-08-28	4.290	4.290	4.040	4.060	3.453	15,285,430
2023-08-25	4.020	4.150	4.010	4.120	3.504	15,286,100
2023-08-24	4.080	4.110	4.010	4.030	3.427	16,512,260
2023-08-23	4.110	4.120	4.030	4.040	3.436	13,299,750
2023-08-22	4.100	4.170	4.040	4.140	3.521	15,990,580
2023-08-21	4.230	4.230	4.050	4.050	3.444	22,075,480

← NewerPage 13 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.