China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	7.550	7.580	7.480	7.550	5.945	28,461,930
2023-02-21	7.530	7.710	7.530	7.580	5.968	44,420,434
2023-02-20	7.130	7.570	7.080	7.520	5.921	68,194,367
2023-02-17	7.030	7.150	7.030	7.130	5.614	10,727,140
2023-02-16	7.060	7.200	7.020	7.070	5.567	15,034,760
2023-02-15	7.070	7.180	7.020	7.060	5.559	13,736,980
2023-02-14	7.100	7.190	7.060	7.070	5.567	7,574,039
2023-02-13	7.020	7.180	6.910	7.120	5.606	10,729,440
2023-02-10	7.160	7.170	7.020	7.070	5.567	7,605,102
2023-02-09	7.000	7.220	7.000	7.140	5.622	13,820,280
2023-02-08	6.970	7.090	6.970	7.050	5.551	14,121,390
2023-02-07	6.990	7.170	6.970	6.980	5.496	17,956,211
2023-02-06	7.040	7.040	6.860	6.990	5.504	16,549,160
2023-02-03	7.270	7.310	7.070	7.120	5.606	20,427,980
2023-02-02	7.360	7.360	7.250	7.310	5.756	18,276,480
2023-02-01	7.200	7.350	7.160	7.320	5.763	23,366,260
2023-01-31	7.100	7.200	7.030	7.180	5.653	28,858,670
2023-01-30	7.400	7.400	7.050	7.060	5.559	26,699,051
2023-01-27	7.120	7.440	7.120	7.420	5.842	26,771,340
2023-01-26	7.120	7.200	6.960	7.120	5.606	23,557,830
2023-01-20	7.040	7.250	7.010	7.230	5.693	16,909,590
2023-01-19	6.920	7.040	6.880	7.040	5.543	13,496,950
2023-01-18	7.000	7.110	6.890	6.940	5.464	16,353,920
2023-01-17	7.080	7.080	6.910	7.020	5.527	14,860,400
2023-01-16	7.120	7.120	6.880	7.080	5.574	20,671,250
2023-01-13	6.930	7.130	6.930	7.080	5.574	15,652,570
2023-01-12	6.950	7.020	6.850	6.900	5.433	23,234,381
2023-01-11	7.080	7.080	6.890	6.930	5.456	19,404,180
2023-01-10	7.160	7.180	6.990	7.010	5.519	10,495,710
2023-01-09	6.970	7.110	6.940	7.090	5.582	25,388,170
2023-01-06	6.860	6.980	6.760	6.920	5.448	20,836,561
2023-01-05	6.900	6.900	6.700	6.790	5.346	16,761,211
2023-01-04	6.540	6.820	6.520	6.810	5.362	27,749,990
2023-01-03	6.420	6.610	6.230	6.530	5.141	24,459,160
2022-12-30	6.580	6.610	6.400	6.410	5.047	12,887,010
2022-12-29	6.410	6.580	6.280	6.510	5.126	26,777,070
2022-12-28	6.600	6.600	6.390	6.460	5.086	30,764,100
2022-12-23	6.500	6.560	6.430	6.510	5.126	9,127,892
2022-12-22	6.490	6.640	6.440	6.550	5.157	17,973,080
2022-12-21	6.470	6.580	6.420	6.490	5.110	12,393,700
2022-12-20	6.520	6.570	6.370	6.490	5.110	16,094,410
2022-12-19	6.800	6.840	6.550	6.590	5.189	22,850,590
2022-12-16	6.510	6.830	6.510	6.800	5.354	21,463,270
2022-12-15	6.810	6.840	6.420	6.640	5.228	31,546,990
2022-12-14	6.880	6.890	6.620	6.870	5.409	21,528,891
2022-12-13	6.920	6.920	6.750	6.780	5.338	15,540,390
2022-12-12	7.000	7.050	6.820	6.860	5.401	20,362,650
2022-12-09	6.640	7.150	6.600	7.080	5.574	41,735,152
2022-12-08	6.470	6.600	6.460	6.580	5.181	23,223,301
2022-12-07	6.760	6.760	6.450	6.450	5.078	25,173,070
2022-12-06	6.870	6.930	6.700	6.800	5.354	20,947,689
2022-12-05	6.760	6.950	6.720	6.880	5.417	31,733,570
2022-12-02	6.840	6.860	6.600	6.700	5.275	22,347,391
2022-12-01	7.000	7.020	6.780	6.800	5.354	22,924,811
2022-11-30	6.830	6.910	6.690	6.860	5.401	29,284,939
2022-11-29	6.500	6.830	6.480	6.790	5.346	33,862,961
2022-11-28	6.300	6.450	6.100	6.360	5.008	25,302,439
2022-11-25	6.360	6.480	6.340	6.450	5.078	23,777,631
2022-11-24	6.360	6.460	6.300	6.420	5.055	22,438,039
2022-11-23	6.060	6.350	6.060	6.260	4.929	24,459,850

← NewerPage 16 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.