China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.210	4.290	4.160	4.180	3.555	9,000,450
2023-08-17	4.290	4.290	4.140	4.220	3.589	13,400,060
2023-08-16	4.300	4.320	4.190	4.270	3.631	16,063,910
2023-08-15	4.310	4.340	4.260	4.310	3.665	8,042,309
2023-08-14	4.350	4.350	4.240	4.310	3.665	13,792,610
2023-08-11	4.460	4.470	4.320	4.370	3.716	16,392,961
2023-08-10	4.560	4.560	4.460	4.470	3.801	10,446,020
2023-08-09	4.520	4.560	4.500	4.560	3.878	14,096,020
2023-08-08	4.680	4.700	4.560	4.570	3.886	14,660,850
2023-08-07	4.860	4.940	4.650	4.680	3.980	17,870,430
2023-08-04	4.920	4.980	4.830	4.860	4.133	19,182,480
2023-08-03	4.840	4.920	4.750	4.820	4.099	12,211,840
2023-08-02	4.850	4.990	4.770	4.800	4.082	19,373,789
2023-08-01	4.910	4.920	4.770	4.800	4.082	14,630,510
2023-07-31	4.840	5.000	4.840	4.900	4.167	47,944,793
2023-07-28	4.610	4.750	4.580	4.740	4.031	14,779,160
2023-07-27	4.500	4.670	4.500	4.660	3.963	20,087,199
2023-07-26	4.600	4.600	4.490	4.520	3.844	15,731,390
2023-07-25	4.400	4.610	4.400	4.590	3.903	40,417,520
2023-07-24	4.420	4.430	4.230	4.270	3.631	22,268,170
2023-07-21	4.410	4.480	4.380	4.400	3.742	9,272,888
2023-07-20	4.470	4.500	4.390	4.440	3.776	14,887,470
2023-07-19	4.350	4.450	4.300	4.440	3.776	15,202,890
2023-07-18	4.470	4.470	4.350	4.370	3.716	11,615,320
2023-07-14	4.480	4.500	4.420	4.470	3.801	6,286,075
2023-07-13	4.450	4.520	4.370	4.480	3.810	21,324,561
2023-07-12	4.360	4.420	4.290	4.400	3.742	15,905,960
2023-07-11	4.520	4.590	4.360	4.360	3.708	32,016,100
2023-07-10	4.630	4.630	4.470	4.470	3.801	15,604,870
2023-07-07	4.660	4.740	4.530	4.590	3.903	18,123,311
2023-07-06	4.760	4.760	4.650	4.700	3.997	14,199,830
2023-07-05	4.850	4.860	4.740	4.760	4.048	12,370,000
2023-07-04	4.920	4.920	4.830	4.880	4.150	7,295,835
2023-07-03	4.820	4.930	4.820	4.920	4.184	9,375,806
2023-06-30	4.850	4.910	4.800	4.820	4.099	8,399,000
2023-06-29	4.930	4.930	4.810	4.820	4.099	11,255,010
2023-06-28	4.910	4.920	4.820	4.890	4.159	6,058,020
2023-06-27	4.710	4.940	4.690	4.900	4.167	14,560,080
2023-06-26	4.730	4.820	4.640	4.690	3.988	16,512,000
2023-06-23	4.900	4.900	4.650	4.730	4.022	8,536,000
2023-06-21	4.800	4.820	4.640	4.780	4.065	11,978,110
2023-06-20	5.010	5.010	4.800	4.820	4.099	16,354,610
2023-06-19	5.000	5.080	4.950	5.000	4.252	9,365,887
2023-06-16	4.930	5.170	4.930	5.100	4.337	28,648,580
2023-06-15	4.860	4.940	4.790	4.920	4.184	12,163,870
2023-06-14	4.840	4.910	4.810	4.860	4.133	9,884,488
2023-06-13	4.780	4.880	4.680	4.840	4.116	14,809,160
2023-06-12	4.760	4.810	4.680	4.770	4.056	14,340,850
2023-06-09	4.890	4.890	4.740	4.760	4.048	10,860,000
2023-06-08	4.600	4.850	4.590	4.830	4.108	22,247,279
2023-06-07	4.700	4.810	4.570	4.580	3.895	17,716,551
2023-06-06	4.690	4.820	4.620	4.640	3.946	29,335,330
2023-06-05	4.750	4.820	4.630	4.650	3.954	13,797,920
2023-06-02	4.460	4.790	4.460	4.740	4.031	35,722,500
2023-06-01	4.430	4.480	4.350	4.420	3.759	22,053,881
2023-05-31	4.550	4.550	4.360	4.430	3.767	38,985,449
2023-05-30	4.630	4.640	4.470	4.550	3.869	23,945,859
2023-05-29	4.760	4.770	4.600	4.630	3.937	23,922,010
2023-05-25	4.850	4.850	4.650	4.700	3.997	26,780,020
2023-05-24	4.880	4.890	4.770	4.860	4.133	19,662,789

← NewerPage 14 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.