China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.950	6.200	5.790	6.110	4.811	35,878,648
2022-11-21	6.020	6.020	5.750	5.950	4.685	18,586,070
2022-11-18	6.160	6.200	5.980	6.020	4.740	16,622,439
2022-11-17	6.180	6.300	5.850	6.090	4.795	34,843,793
2022-11-16	6.400	6.530	6.220	6.280	4.945	37,074,238
2022-11-15	6.180	6.550	6.080	6.530	5.141	54,713,500
2022-11-14	6.260	6.400	6.050	6.120	4.819	91,984,086
2022-11-11	5.480	5.900	5.460	5.850	4.606	47,147,273
2022-11-10	5.220	5.280	5.110	5.210	4.102	14,866,610
2022-11-09	5.390	5.590	5.350	5.390	4.244	18,226,131
2022-11-08	5.560	5.590	5.370	5.480	4.315	9,340,047
2022-11-07	5.410	5.610	5.390	5.510	4.338	17,525,119
2022-11-04	4.950	5.460	4.930	5.410	4.260	32,611,660
2022-11-03	4.910	5.010	4.870	4.930	3.882	12,730,580
2022-11-02	4.990	5.100	4.860	5.060	3.984	17,657,350
2022-11-01	4.510	5.000	4.510	5.000	3.937	37,673,449
2022-10-31	4.900	4.900	4.490	4.560	3.590	38,788,141
2022-10-28	5.220	5.220	4.760	4.880	3.842	33,708,887
2022-10-27	5.310	5.460	5.200	5.240	4.126	14,003,400
2022-10-26	5.260	5.290	5.140	5.220	4.110	20,357,260
2022-10-25	5.130	5.320	5.080	5.190	4.086	25,418,260
2022-10-24	5.640	5.650	5.210	5.230	4.118	25,700,189
2022-10-21	5.520	5.730	5.520	5.640	4.441	9,456,316
2022-10-20	5.600	5.670	5.480	5.580	4.393	17,997,461
2022-10-19	5.770	5.850	5.610	5.620	4.425	8,084,528
2022-10-18	5.800	5.820	5.680	5.770	4.543	9,642,859
2022-10-17	5.650	5.770	5.590	5.670	4.464	11,687,850
2022-10-14	5.650	5.830	5.630	5.640	4.441	18,872,199
2022-10-13	5.610	5.710	5.520	5.540	4.362	16,163,450
2022-10-12	5.630	5.740	5.530	5.600	4.409	17,420,900
2022-10-11	5.940	5.940	5.480	5.670	4.464	37,758,879
2022-10-10	6.150	6.270	6.080	6.080	4.787	12,703,550
2022-10-07	6.450	6.450	6.210	6.280	4.945	7,003,900
2022-10-06	6.600	6.600	6.480	6.500	5.118	4,703,030
2022-10-05	6.450	6.580	6.340	6.520	5.134	14,017,090
2022-10-03	5.810	6.310	5.810	6.240	4.913	14,955,000
2022-09-30	5.770	6.070	5.770	6.010	4.732	12,490,860
2022-09-29	6.050	6.100	5.800	5.900	4.645	19,005,631
2022-09-28	6.310	6.360	5.900	5.940	4.677	43,848,887
2022-09-27	6.330	6.460	6.280	6.400	5.039	17,087,830
2022-09-26	6.350	6.450	6.260	6.330	4.984	15,708,350
2022-09-23	6.450	6.650	6.380	6.400	5.039	35,332,840
2022-09-22	6.350	6.560	6.220	6.450	5.078	39,189,500
2022-09-21	6.800	6.800	6.470	6.510	5.126	29,452,869
2022-09-20	7.000	7.030	6.760	6.810	5.362	27,514,551
2022-09-19	7.280	7.280	6.850	6.980	5.496	27,955,859
2022-09-16	7.450	7.530	7.200	7.210	5.677	35,626,738
2022-09-15	7.400	7.800	7.400	7.570	5.960	32,887,738
2022-09-14	7.500	7.530	7.380	7.400	5.826	16,329,930
2022-09-13	7.560	7.700	7.450	7.600	5.984	12,883,340
2022-09-09	7.270	7.600	7.240	7.560	5.952	37,253,719
2022-09-08	7.540	7.540	7.180	7.210	5.677	24,669,090
2022-09-07	7.530	7.530	7.380	7.420	5.842	16,392,311
2022-09-06	7.500	7.580	7.440	7.470	5.882	14,326,160
2022-09-05	7.510	7.540	7.370	7.500	5.905	17,786,320
2022-09-02	7.660	7.790	7.470	7.540	5.937	18,403,199
2022-09-01	7.390	7.840	7.380	7.690	6.055	27,464,529
2022-08-31	7.350	7.520	7.320	7.440	5.858	15,898,470
2022-08-30	7.490	7.520	7.360	7.410	5.834	16,694,990
2022-08-29	7.580	7.580	7.400	7.470	5.882	20,878,660

← NewerPage 17 of 21 · 1,229 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.