China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.630 | 3.720 | 3.610 | 3.680 | 3.680 | 59,155,422 |
| 2026-07-28 | 3.700 | 3.710 | 3.530 | 3.600 | 3.600 | 67,767,484 |
| 2026-07-27 | 3.670 | 3.800 | 3.550 | 3.790 | 3.790 | 64,567,840 |
| 2026-07-24 | 3.710 | 3.710 | 3.580 | 3.630 | 3.630 | 48,458,645 |
| 2026-07-23 | 3.700 | 3.820 | 3.620 | 3.710 | 3.710 | 76,734,195 |
| 2026-07-22 | 3.770 | 3.940 | 3.620 | 3.660 | 3.660 | 102,294,586 |
| 2026-07-21 | 3.610 | 3.790 | 3.520 | 3.780 | 3.780 | 79,330,234 |
| 2026-07-20 | 3.650 | 3.710 | 3.520 | 3.560 | 3.560 | 102,086,961 |
| 2026-07-17 | 3.840 | 3.840 | 3.500 | 3.650 | 3.650 | 97,917,523 |
| 2026-07-16 | 3.830 | 3.870 | 3.710 | 3.840 | 3.840 | 66,309,523 |
| 2026-07-15 | 3.960 | 4.000 | 3.770 | 3.790 | 3.790 | 165,656,547 |
| 2026-07-14 | 4.040 | 4.400 | 3.970 | 4.300 | 4.300 | 75,842,805 |
| 2026-07-13 | 4.250 | 4.270 | 3.960 | 4.030 | 4.030 | 95,103,156 |
| 2026-07-10 | 4.320 | 4.480 | 4.210 | 4.210 | 4.210 | 71,402,539 |
| 2026-07-09 | 4.400 | 4.460 | 4.160 | 4.270 | 4.270 | 95,280,508 |
| 2026-07-08 | 4.450 | 4.530 | 4.350 | 4.390 | 4.390 | 78,674,250 |
| 2026-07-07 | 4.740 | 4.800 | 4.360 | 4.510 | 4.510 | 153,502,234 |
| 2026-07-06 | 5.250 | 5.300 | 4.780 | 4.820 | 4.820 | 130,902,234 |
| 2026-07-03 | 4.920 | 5.380 | 4.920 | 5.210 | 5.210 | 84,355,312 |
| 2026-07-02 | 5.200 | 5.200 | 4.870 | 4.920 | 4.920 | 139,039,953 |
| 2026-06-30 | 5.370 | 5.580 | 5.280 | 5.340 | 5.340 | 91,530,281 |
| 2026-06-29 | 5.710 | 5.730 | 5.210 | 5.370 | 5.370 | 169,359,172 |
| 2026-06-26 | 5.930 | 5.980 | 5.290 | 5.710 | 5.710 | 232,882,062 |
| 2026-06-25 | 5.410 | 6.250 | 5.300 | 6.070 | 6.070 | 273,005,188 |
| 2026-06-24 | 5.210 | 5.690 | 5.150 | 5.300 | 5.300 | 136,949,031 |
| 2026-06-23 | 5.770 | 5.800 | 5.180 | 5.210 | 5.210 | 121,370,305 |
| 2026-06-22 | 6.160 | 6.270 | 5.530 | 5.760 | 5.760 | 149,278,297 |
| 2026-06-18 | 6.500 | 6.580 | 5.790 | 6.010 | 6.010 | 248,759,297 |
| 2026-06-17 | 5.210 | 6.610 | 5.210 | 6.610 | 6.610 | 430,908,094 |
| 2026-06-16 | 5.150 | 5.480 | 5.110 | 5.290 | 5.290 | 91,781,664 |
| 2026-06-15 | 4.950 | 5.220 | 4.950 | 5.150 | 5.150 | 51,645,633 |
| 2026-06-12 | 4.830 | 5.050 | 4.810 | 4.830 | 4.830 | 61,855,719 |
| 2026-06-11 | 4.800 | 4.830 | 4.620 | 4.670 | 4.670 | 54,559,953 |
| 2026-06-10 | 5.130 | 5.170 | 4.720 | 4.830 | 4.830 | 62,613,461 |
| 2026-06-09 | 4.570 | 5.330 | 4.400 | 5.130 | 5.130 | 147,388,859 |
| 2026-06-08 | 4.740 | 4.740 | 4.430 | 4.480 | 4.480 | 73,562,648 |
| 2026-06-05 | 4.950 | 5.050 | 4.830 | 4.840 | 4.840 | 21,836,070 |
| 2026-06-04 | 4.900 | 4.970 | 4.820 | 4.950 | 4.950 | 33,875,641 |
| 2026-06-03 | 5.020 | 5.020 | 4.870 | 4.900 | 4.900 | 45,787,793 |
| 2026-06-02 | 5.010 | 5.060 | 4.930 | 4.990 | 4.990 | 32,127,850 |
| 2026-06-01 | 5.350 | 5.360 | 5.000 | 5.010 | 5.010 | 65,449,406 |
| 2026-05-29 | 5.240 | 5.750 | 5.240 | 5.310 | 5.310 | 109,014,305 |
| 2026-05-28 | 5.150 | 5.240 | 4.950 | 5.200 | 5.200 | 43,308,422 |
| 2026-05-27 | 5.430 | 5.430 | 5.100 | 5.150 | 5.150 | 40,688,770 |
| 2026-05-26 | 5.120 | 5.450 | 5.090 | 5.330 | 5.330 | 71,314,852 |
| 2026-05-22 | 4.840 | 5.170 | 4.800 | 5.100 | 5.100 | 59,275,699 |
| 2026-05-21 | 5.020 | 5.030 | 4.750 | 4.790 | 4.790 | 52,739,141 |
| 2026-05-20 | 5.090 | 5.090 | 4.920 | 4.970 | 4.970 | 50,774,848 |
| 2026-05-19 | 5.130 | 5.180 | 5.040 | 5.140 | 5.140 | 41,537,152 |
| 2026-05-18 | 5.290 | 5.290 | 5.080 | 5.160 | 5.160 | 28,966,180 |
| 2026-05-15 | 5.630 | 5.630 | 5.220 | 5.310 | 5.310 | 37,711,398 |
| 2026-05-14 | 5.860 | 5.860 | 5.500 | 5.630 | 5.630 | 48,031,121 |
| 2026-05-13 | 5.840 | 5.840 | 5.580 | 5.800 | 5.800 | 54,127,980 |
| 2026-05-12 | 5.970 | 6.100 | 5.800 | 5.860 | 5.860 | 49,266,207 |
| 2026-05-11 | 5.800 | 6.020 | 5.780 | 5.970 | 5.970 | 59,241,953 |
| 2026-05-08 | 5.850 | 6.000 | 5.680 | 5.800 | 5.800 | 66,818,141 |
| 2026-05-07 | 5.490 | 5.880 | 5.430 | 5.840 | 5.840 | 103,024,898 |
| 2026-05-06 | 5.020 | 5.450 | 4.950 | 5.380 | 5.380 | 63,232,727 |
| 2026-05-05 | 5.080 | 5.080 | 4.900 | 4.970 | 4.970 | 9,021,539 |
| 2026-05-04 | 5.000 | 5.110 | 4.920 | 5.030 | 5.030 | 17,293,109 |
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.