China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	7.650	7.750	7.550	7.720	6.078	18,787,080
2022-08-25	7.540	7.670	7.430	7.590	5.976	22,761,930
2022-08-24	7.910	7.910	7.290	7.510	5.913	38,224,727
2022-08-23	7.950	8.000	7.810	7.910	6.228	17,950,840
2022-08-22	7.860	8.060	7.860	7.990	6.291	16,257,830
2022-08-19	7.850	8.030	7.790	7.960	6.267	15,138,290
2022-08-18	8.000	8.000	7.760	7.850	6.181	12,000,000
2022-08-17	7.940	8.000	7.810	7.980	6.283	14,494,490
2022-08-16	7.670	7.980	7.670	7.890	6.212	20,171,260
2022-08-15	7.690	7.770	7.560	7.610	5.992	11,145,660
2022-08-12	7.750	7.810	7.690	7.750	6.102	9,721,532
2022-08-11	7.700	7.770	7.610	7.750	6.102	9,360,031
2022-08-10	7.820	7.820	7.480	7.560	5.952	10,619,850
2022-08-09	7.780	7.840	7.700	7.780	6.126	7,271,817
2022-08-08	7.700	7.850	7.680	7.730	6.086	7,961,200
2022-08-05	7.490	7.770	7.450	7.770	6.118	9,278,798
2022-08-04	7.400	7.500	7.400	7.470	5.882	10,967,250
2022-08-03	7.480	7.560	7.320	7.380	5.811	17,092,260
2022-08-02	7.650	7.710	7.400	7.490	5.897	27,662,160
2022-08-01	7.880	7.880	7.720	7.760	6.110	14,845,450
2022-07-29	7.920	8.000	7.810	7.880	6.204	23,773,150
2022-07-28	8.040	8.070	7.910	8.010	6.307	11,281,530
2022-07-27	8.300	8.300	7.950	8.010	6.307	11,758,940
2022-07-26	7.800	8.090	7.780	8.040	6.330	17,293,289
2022-07-25	7.800	7.940	7.730	7.790	6.133	19,706,449
2022-07-22	8.390	8.410	7.710	7.760	6.110	76,158,898
2022-07-21	8.340	8.450	8.050	8.380	6.598	42,552,609
2022-07-20	8.320	8.440	8.280	8.290	6.527	26,504,199
2022-07-19	8.150	8.280	8.100	8.240	6.488	20,243,721
2022-07-18	7.980	8.200	7.930	8.160	6.425	21,803,910
2022-07-15	8.100	8.130	7.960	7.980	6.283	27,824,990
2022-07-14	8.420	8.420	7.940	8.180	6.441	53,536,793
2022-07-13	8.560	8.650	8.420	8.460	6.661	16,700,051
2022-07-12	8.540	8.810	8.500	8.640	6.803	18,739,680
2022-07-11	8.650	8.740	8.530	8.650	6.811	17,101,279
2022-07-08	8.740	8.840	8.620	8.780	6.913	33,281,660
2022-07-07	8.360	8.560	8.340	8.560	6.740	14,502,430
2022-07-06	8.710	8.730	8.300	8.420	6.630	28,094,961
2022-07-05	8.820	8.930	8.640	8.670	6.826	24,138,990
2022-07-04	8.450	8.800	8.390	8.740	6.881	53,872,621
2022-06-30	8.320	8.450	8.300	8.380	6.598	31,892,881
2022-06-29	8.190	8.420	8.140	8.320	6.551	25,049,801
2022-06-28	8.140	8.250	8.110	8.250	6.496	20,619,920
2022-06-27	8.060	8.280	8.010	8.200	6.456	35,501,246
2022-06-24	8.080	8.110	7.970	8.000	6.299	23,275,900
2022-06-23	8.000	8.140	7.980	8.070	6.354	14,933,710
2022-06-22	8.110	8.150	7.990	8.010	6.307	25,116,551
2022-06-21	8.110	8.190	8.060	8.100	6.378	21,278,641
2022-06-20	8.000	8.140	7.900	8.060	6.346	30,954,801
2022-06-17	8.000	8.020	7.930	7.980	6.283	58,862,559
2022-06-16	8.270	8.290	8.030	8.080	6.362	23,700,039
2022-06-15	8.320	8.460	8.230	8.230	6.480	23,649,789
2022-06-14	8.250	8.310	8.100	8.240	6.488	22,414,619
2022-06-13	8.410	8.500	8.300	8.340	6.567	27,785,721
2022-06-10	8.460	8.750	8.420	8.550	6.732	48,176,871
2022-06-09	8.390	8.680	8.390	8.650	6.811	55,192,500
2022-06-08	8.300	8.440	8.190	8.380	6.598	46,087,941
2022-06-07	7.940	8.280	7.930	8.250	6.496	43,523,129
2022-06-06	8.300	8.310	7.850	7.940	6.252	107,295,203
2022-06-02	9.270	9.270	8.300	8.320	6.551	147,751,109

← NewerPage 18 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.