China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.300	9.300	9.090	9.240	7.275	33,507,238
2022-05-31	9.700	9.910	9.660	9.910	7.162	72,934,492
2022-05-30	9.830	9.830	9.700	9.720	7.024	19,046,830
2022-05-27	9.900	9.920	9.610	9.750	7.046	22,013,000
2022-05-26	9.790	9.830	9.640	9.770	7.060	19,836,539
2022-05-25	9.500	9.770	9.500	9.690	7.003	16,994,350
2022-05-24	9.810	9.850	9.480	9.500	6.865	26,736,170
2022-05-23	9.790	9.940	9.680	9.810	7.089	14,208,060
2022-05-20	9.650	9.880	9.590	9.740	7.039	21,887,961
2022-05-19	9.490	9.620	9.420	9.550	6.901	16,733,189
2022-05-18	9.720	9.730	9.510	9.630	6.959	18,346,721
2022-05-17	9.680	9.760	9.550	9.620	6.952	18,019,439
2022-05-16	9.720	9.970	9.510	9.610	6.945	13,052,880
2022-05-13	9.600	9.740	9.500	9.650	6.974	16,792,230
2022-05-12	9.780	9.780	9.500	9.570	6.916	19,550,580
2022-05-11	9.900	9.990	9.780	9.800	7.082	21,123,449
2022-05-10	9.860	9.950	9.600	9.900	7.154	23,787,150
2022-05-06	10.180	10.280	10.040	10.180	7.357	29,483,301
2022-05-05	10.560	10.560	10.260	10.420	7.530	16,194,050
2022-05-04	10.400	10.580	10.300	10.440	7.545	7,848,792
2022-05-03	10.440	10.540	10.060	10.460	7.559	17,917,420
2022-04-29	10.660	10.660	10.140	10.560	7.631	28,051,689
2022-04-28	10.340	10.600	10.180	10.580	7.646	39,754,832
2022-04-27	9.650	10.280	9.630	10.180	7.357	65,941,953
2022-04-26	9.450	9.690	9.400	9.470	6.844	16,613,400
2022-04-25	9.570	9.690	9.380	9.420	6.807	28,426,090
2022-04-22	9.600	9.900	9.410	9.810	7.089	26,636,600
2022-04-21	9.770	9.960	9.570	9.670	6.988	21,528,369
2022-04-20	10.320	10.340	9.750	9.810	7.089	40,150,832
2022-04-19	10.400	10.560	10.200	10.320	7.458	27,631,859
2022-04-14	10.460	10.680	10.400	10.620	7.675	28,372,061
2022-04-13	10.360	10.460	10.200	10.360	7.487	21,798,109
2022-04-12	10.400	10.560	10.160	10.420	7.530	31,148,760
2022-04-11	10.680	10.680	10.280	10.400	7.516	39,565,621
2022-04-08	10.460	10.880	10.460	10.760	7.776	54,417,008
2022-04-07	10.680	10.800	10.440	10.500	7.588	38,019,980
2022-04-06	10.620	11.060	10.380	10.680	7.718	67,887,789
2022-04-04	10.180	10.740	10.160	10.620	7.675	42,077,078
2022-04-01	9.700	10.100	9.620	10.080	7.284	33,562,312
2022-03-31	9.770	9.880	9.610	9.740	7.039	24,704,650
2022-03-30	9.150	9.750	9.070	9.660	6.981	58,374,281
2022-03-29	9.090	9.130	8.930	8.980	6.490	27,089,699
2022-03-28	9.310	9.340	9.010	9.080	6.562	46,879,281
2022-03-25	9.100	9.180	8.880	9.020	6.518	19,285,600
2022-03-24	8.930	9.220	8.920	9.070	6.555	24,028,641
2022-03-23	9.170	9.240	8.960	9.030	6.526	31,943,680
2022-03-22	8.750	9.120	8.750	9.100	6.576	23,588,539
2022-03-21	9.380	9.400	8.760	8.880	6.417	33,111,160
2022-03-18	9.090	9.330	8.910	9.270	6.699	31,087,881
2022-03-17	8.720	9.250	8.600	9.220	6.663	65,920,883
2022-03-16	7.800	8.340	7.520	8.330	6.020	66,531,992
2022-03-15	8.230	8.320	7.320	7.540	5.449	85,283,242
2022-03-14	8.970	8.970	8.340	8.440	6.099	53,973,281
2022-03-11	9.170	9.190	8.950	9.080	6.562	34,663,922
2022-03-10	9.560	9.600	9.240	9.380	6.779	14,888,000
2022-03-09	9.470	9.650	8.960	9.310	6.728	26,543,779
2022-03-08	9.930	9.970	9.350	9.470	6.844	38,899,191
2022-03-07	9.950	10.080	9.820	10.000	7.227	26,846,721
2022-03-04	10.060	10.240	10.000	10.080	7.284	17,958,830
2022-03-03	10.100	10.400	10.020	10.360	7.487	24,307,400

← NewerPage 19 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.