China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	5.040	5.080	4.880	4.890	4.159	22,694,609
2023-05-22	5.050	5.100	4.950	5.040	4.286	17,724,619
2023-05-19	5.370	5.370	5.010	5.050	4.295	41,738,020
2023-05-18	5.430	5.440	5.330	5.360	4.558	20,450,561
2023-05-17	5.530	5.530	5.330	5.360	4.558	23,967,000
2023-05-16	5.680	5.680	5.480	5.530	4.703	14,412,970
2023-05-15	5.620	5.780	5.590	5.630	4.788	49,105,848
2023-05-12	5.830	5.850	5.540	5.600	4.762	27,250,311
2023-05-11	5.900	5.960	5.810	5.890	5.009	19,019,961
2023-05-10	5.930	6.060	5.830	5.880	5.000	33,343,602
2023-05-09	5.720	6.000	5.710	5.870	4.992	55,730,301
2023-05-08	5.410	5.700	5.410	5.660	4.813	29,336,221
2023-05-05	5.390	5.440	5.320	5.400	4.592	25,695,699
2023-05-04	5.270	5.410	5.250	5.320	4.524	16,773,289
2023-05-03	5.370	5.400	5.180	5.270	4.482	21,006,020
2023-05-02	5.930	5.960	5.710	5.800	4.567	29,044,939
2023-04-28	5.760	5.930	5.720	5.860	4.614	24,474,051
2023-04-27	5.760	5.830	5.660	5.770	4.543	16,529,221
2023-04-26	5.840	5.840	5.600	5.760	4.535	39,744,219
2023-04-25	6.000	6.010	5.800	5.840	4.598	28,543,260
2023-04-24	5.990	6.030	5.950	5.990	4.716	20,089,770
2023-04-21	6.000	6.080	5.980	5.990	4.716	22,420,369
2023-04-20	6.000	6.060	5.950	6.000	4.724	27,997,270
2023-04-19	6.040	6.070	5.980	6.000	4.724	20,020,131
2023-04-18	6.040	6.120	5.960	6.050	4.763	25,016,400
2023-04-17	6.150	6.150	5.790	6.040	4.756	95,913,266
2023-04-14	6.450	6.590	6.390	6.550	5.157	26,224,250
2023-04-13	6.490	6.490	6.360	6.440	5.071	20,064,000
2023-04-12	6.560	6.600	6.460	6.510	5.126	15,268,170
2023-04-11	6.350	6.570	6.340	6.560	5.165	22,898,760
2023-04-06	6.490	6.490	6.260	6.340	4.992	28,460,420
2023-04-04	6.550	6.550	6.380	6.500	5.118	19,607,189
2023-04-03	6.440	6.540	6.370	6.500	5.118	21,296,160
2023-03-31	6.470	6.570	6.440	6.440	5.071	24,092,039
2023-03-30	6.380	6.500	6.280	6.470	5.094	20,339,270
2023-03-29	6.500	6.510	6.260	6.380	5.023	28,948,631
2023-03-28	6.380	6.470	6.300	6.440	5.071	21,666,600
2023-03-27	6.870	6.870	6.200	6.340	4.992	65,033,359
2023-03-24	7.050	7.050	6.910	6.930	5.456	9,585,352
2023-03-23	6.980	7.050	6.860	7.050	5.551	24,827,070
2023-03-22	7.160	7.200	6.960	6.990	5.504	19,279,939
2023-03-21	7.250	7.250	7.010	7.090	5.582	15,549,090
2023-03-20	7.230	7.310	7.080	7.140	5.622	12,188,000
2023-03-17	7.150	7.380	7.140	7.240	5.700	30,624,699
2023-03-16	7.170	7.280	7.070	7.100	5.590	10,681,310
2023-03-15	7.340	7.340	7.180	7.220	5.685	21,397,350
2023-03-14	7.460	7.520	7.190	7.280	5.732	20,567,680
2023-03-13	7.230	7.480	7.220	7.460	5.874	20,402,490
2023-03-10	7.240	7.300	7.140	7.180	5.653	18,020,020
2023-03-09	7.480	7.540	7.300	7.340	5.779	15,414,370
2023-03-08	7.500	7.500	7.300	7.480	5.889	23,944,010
2023-03-07	7.610	7.770	7.500	7.580	5.968	32,504,430
2023-03-06	7.550	7.640	7.400	7.590	5.976	29,824,330
2023-03-03	7.490	7.570	7.400	7.550	5.945	24,734,211
2023-03-02	7.230	7.440	7.180	7.430	5.850	16,007,670
2023-03-01	6.980	7.260	6.950	7.250	5.708	15,213,480
2023-02-28	7.060	7.170	6.910	6.950	5.472	27,421,039
2023-02-27	7.300	7.330	7.030	7.070	5.567	21,698,930
2023-02-24	7.570	7.610	7.320	7.350	5.787	21,122,471
2023-02-23	7.550	7.740	7.520	7.630	6.007	25,342,100

← NewerPage 15 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.