China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 8.490 | 8.880 | 8.450 | 8.760 | 6.331 | 19,142,471 |
| 2021-12-01 | 8.440 | 8.670 | 8.400 | 8.490 | 6.135 | 23,367,801 |
| 2021-11-30 | 8.640 | 8.750 | 8.420 | 8.420 | 6.085 | 40,817,398 |
| 2021-11-29 | 8.700 | 8.760 | 8.600 | 8.650 | 6.251 | 15,182,000 |
| 2021-11-26 | 8.900 | 8.940 | 8.730 | 8.790 | 6.352 | 15,244,980 |
| 2021-11-25 | 8.920 | 9.050 | 8.850 | 8.980 | 6.490 | 15,881,900 |
| 2021-11-24 | 8.880 | 9.000 | 8.840 | 8.980 | 6.490 | 16,818,811 |
| 2021-11-23 | 8.980 | 9.040 | 8.820 | 8.930 | 6.453 | 18,864,100 |
| 2021-11-22 | 9.080 | 9.090 | 8.800 | 8.850 | 6.396 | 19,832,830 |
| 2021-11-19 | 8.850 | 9.120 | 8.850 | 9.050 | 6.540 | 21,536,650 |
| 2021-11-18 | 8.810 | 8.930 | 8.610 | 8.850 | 6.396 | 17,637,230 |
| 2021-11-17 | 9.000 | 9.030 | 8.870 | 8.950 | 6.468 | 13,580,980 |
| 2021-11-16 | 9.100 | 9.130 | 8.930 | 8.990 | 6.497 | 19,239,680 |
| 2021-11-15 | 9.140 | 9.170 | 8.940 | 9.090 | 6.569 | 15,444,680 |
| 2021-11-12 | 9.510 | 9.510 | 9.120 | 9.140 | 6.605 | 26,322,039 |
| 2021-11-11 | 8.820 | 9.530 | 8.680 | 9.360 | 6.764 | 36,851,688 |
| 2021-11-10 | 8.930 | 8.950 | 8.600 | 8.820 | 6.374 | 36,296,688 |
| 2021-11-09 | 9.010 | 9.110 | 8.860 | 8.930 | 6.453 | 11,470,010 |
| 2021-11-08 | 8.960 | 9.070 | 8.820 | 8.950 | 6.468 | 24,738,000 |
| 2021-11-05 | 9.010 | 9.090 | 8.740 | 8.880 | 6.417 | 23,401,811 |
| 2021-11-04 | 9.040 | 9.100 | 8.970 | 9.010 | 6.511 | 17,808,039 |
| 2021-11-03 | 9.060 | 9.200 | 8.950 | 9.050 | 6.540 | 18,058,699 |
| 2021-11-02 | 9.280 | 9.400 | 9.000 | 9.060 | 6.547 | 26,744,189 |
| 2021-11-01 | 9.770 | 9.770 | 9.150 | 9.210 | 6.656 | 44,279,699 |
| 2021-10-29 | 9.700 | 9.790 | 9.620 | 9.780 | 7.068 | 21,569,160 |
| 2021-10-28 | 9.700 | 9.780 | 9.520 | 9.700 | 7.010 | 22,232,869 |
| 2021-10-27 | 10.080 | 10.080 | 9.660 | 9.730 | 7.032 | 32,954,102 |
| 2021-10-26 | 10.260 | 10.280 | 9.940 | 10.000 | 7.227 | 24,758,449 |
| 2021-10-25 | 10.240 | 10.280 | 10.020 | 10.180 | 7.357 | 18,790,029 |
| 2021-10-22 | 10.260 | 10.580 | 10.120 | 10.400 | 7.516 | 20,563,010 |
| 2021-10-21 | 10.160 | 10.380 | 10.060 | 10.260 | 7.415 | 22,201,000 |
| 2021-10-20 | 10.400 | 10.400 | 10.040 | 10.140 | 7.328 | 19,060,631 |
| 2021-10-19 | 10.280 | 10.400 | 10.180 | 10.400 | 7.516 | 23,250,670 |
| 2021-10-18 | 9.870 | 10.160 | 9.850 | 10.160 | 7.342 | 24,091,391 |
← NewerPage 21 of 21 · 1,234 trading days
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.