China National Building Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	5.000	5.190	4.970	5.160	4.984	43,642,793
2026-04-28	5.180	5.180	5.000	5.030	4.859	22,782,510
2026-04-27	5.050	5.180	4.970	5.120	4.946	28,967,330
2026-04-24	5.070	5.070	4.930	5.030	4.859	27,462,779
2026-04-23	5.110	5.120	4.990	5.030	4.859	28,794,160
2026-04-22	5.060	5.130	5.000	5.090	4.917	27,616,029
2026-04-21	5.180	5.180	5.010	5.130	4.955	41,199,379
2026-04-20	5.370	5.370	5.060	5.130	4.955	61,148,473
2026-04-17	5.420	5.470	5.270	5.390	5.207	44,513,273
2026-04-16	5.470	5.640	5.400	5.440	5.255	37,824,352
2026-04-15	5.720	5.840	5.470	5.490	5.303	44,165,641
2026-04-14	5.660	5.950	5.580	5.700	5.506	112,326,797
2026-04-13	5.080	5.650	4.910	5.520	5.332	124,862,602
2026-04-10	5.090	5.160	5.000	5.030	4.859	30,720,980
2026-04-09	5.020	5.130	5.000	5.040	4.869	28,363,949
2026-04-08	5.050	5.100	5.000	5.090	4.917	35,380,566
2026-04-02	5.000	5.000	4.790	4.850	4.685	22,942,039
2026-04-01	4.970	5.000	4.860	4.960	4.791	25,080,840
2026-03-31	4.860	4.940	4.730	4.760	4.598	35,620,719
2026-03-30	4.850	4.970	4.790	4.940	4.772	25,703,199
2026-03-27	4.890	4.990	4.800	4.930	4.762	19,061,080
2026-03-26	5.130	5.130	4.840	4.900	4.733	40,433,801
2026-03-25	5.200	5.310	5.090	5.150	4.975	39,465,078
2026-03-24	4.990	5.120	4.860	5.090	4.917	36,021,879
2026-03-23	5.010	5.100	4.740	4.850	4.685	61,881,781
2026-03-20	5.260	5.350	5.120	5.210	5.033	72,504,555
2026-03-19	5.600	5.600	5.260	5.280	5.100	39,706,102
2026-03-18	5.680	5.720	5.520	5.620	5.429	18,698,760
2026-03-17	5.720	5.870	5.650	5.650	5.458	24,377,580
2026-03-16	5.850	5.910	5.630	5.720	5.525	29,929,891
2026-03-13	5.740	5.930	5.730	5.770	5.574	37,168,129
2026-03-12	6.100	6.230	5.680	5.720	5.525	67,549,961
2026-03-11	5.910	6.010	5.810	5.900	5.699	44,630,633
2026-03-10	5.850	5.910	5.680	5.820	5.622	43,675,219
2026-03-09	5.750	5.840	5.540	5.790	5.593	45,452,578
2026-03-06	6.140	6.150	5.860	6.060	5.854	22,574,189
2026-03-05	6.100	6.170	5.950	6.020	5.815	50,817,930
2026-03-04	6.260	6.340	5.970	6.060	5.854	49,592,566
2026-03-03	6.950	7.050	6.300	6.340	6.124	46,295,398
2026-03-02	6.690	6.970	6.540	6.890	6.656	47,503,871
2026-02-27	6.810	6.850	6.580	6.800	6.569	55,734,191
2026-02-26	7.100	7.100	6.720	6.810	6.578	53,990,961
2026-02-25	6.850	7.260	6.850	7.070	6.829	65,484,129
2026-02-24	6.380	7.060	6.280	7.030	6.791	94,879,391
2026-02-23	6.140	6.400	6.100	6.360	6.144	19,303,740
2026-02-20	6.190	6.360	6.130	6.140	5.931	12,206,150
2026-02-16	6.380	6.400	6.160	6.200	5.989	7,347,009
2026-02-13	6.280	6.410	6.100	6.240	6.028	50,368,680
2026-02-12	6.320	6.510	6.270	6.440	6.221	49,304,727
2026-02-11	5.690	6.390	5.690	6.320	6.105	135,474,594
2026-02-10	5.670	5.730	5.580	5.670	5.477	13,860,120
2026-02-09	5.650	5.740	5.550	5.640	5.448	22,046,740
2026-02-06	5.520	5.590	5.360	5.460	5.274	13,318,670
2026-02-05	5.700	5.780	5.440	5.520	5.332	28,694,600
2026-02-04	5.380	5.750	5.380	5.700	5.506	48,412,059
2026-02-03	5.050	5.540	5.050	5.480	5.294	61,393,551
2026-02-02	5.100	5.260	4.930	5.050	4.878	93,871,039
2026-01-30	5.730	5.900	5.570	5.620	5.429	33,339,820
2026-01-29	5.630	5.840	5.550	5.800	5.603	48,613,648
2026-01-28	5.380	5.730	5.380	5.630	5.438	56,581,980

← NewerPage 3 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.