China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.300 | 5.460 | 5.270 | 5.380 | 5.197 | 33,699,102 |
| 2026-01-26 | 5.170 | 5.410 | 5.170 | 5.360 | 5.178 | 35,994,648 |
| 2026-01-23 | 5.320 | 5.360 | 5.140 | 5.160 | 4.984 | 26,737,520 |
| 2026-01-22 | 4.980 | 5.330 | 4.950 | 5.320 | 5.139 | 53,178,594 |
| 2026-01-21 | 4.990 | 5.120 | 4.940 | 4.980 | 4.811 | 15,163,450 |
| 2026-01-20 | 4.860 | 5.130 | 4.850 | 5.050 | 4.878 | 33,496,340 |
| 2026-01-19 | 4.920 | 4.920 | 4.780 | 4.850 | 4.685 | 32,656,609 |
| 2026-01-16 | 5.040 | 5.110 | 4.880 | 4.920 | 4.753 | 21,641,160 |
| 2026-01-15 | 4.960 | 5.120 | 4.960 | 5.040 | 4.869 | 21,933,580 |
| 2026-01-14 | 5.020 | 5.050 | 4.940 | 5.000 | 4.830 | 22,450,100 |
| 2026-01-13 | 4.930 | 5.020 | 4.910 | 4.990 | 4.820 | 34,215,992 |
| 2026-01-12 | 4.880 | 4.940 | 4.750 | 4.890 | 4.724 | 46,468,090 |
| 2026-01-09 | 5.070 | 5.130 | 4.830 | 4.880 | 4.714 | 44,022,379 |
| 2026-01-08 | 5.060 | 5.070 | 4.940 | 5.070 | 4.897 | 32,445,900 |
| 2026-01-07 | 5.190 | 5.220 | 5.020 | 5.080 | 4.907 | 34,182,602 |
| 2026-01-06 | 5.120 | 5.190 | 5.090 | 5.170 | 4.994 | 24,117,061 |
| 2026-01-05 | 5.140 | 5.180 | 5.090 | 5.120 | 4.946 | 20,884,029 |
| 2026-01-02 | 5.070 | 5.150 | 5.010 | 5.140 | 4.965 | 5,561,044 |
| 2025-12-31 | 5.090 | 5.140 | 5.050 | 5.120 | 4.946 | 8,024,751 |
| 2025-12-30 | 5.020 | 5.110 | 4.940 | 5.090 | 4.917 | 18,744,211 |
| 2025-12-29 | 5.140 | 5.200 | 4.970 | 5.000 | 4.830 | 23,644,840 |
| 2025-12-24 | 5.120 | 5.170 | 5.090 | 5.120 | 4.946 | 6,450,285 |
| 2025-12-23 | 4.950 | 5.170 | 4.950 | 5.120 | 4.946 | 30,209,180 |
| 2025-12-22 | 4.840 | 4.940 | 4.730 | 4.930 | 4.762 | 14,947,710 |
| 2025-12-19 | 4.820 | 4.850 | 4.770 | 4.810 | 4.646 | 19,372,070 |
| 2025-12-18 | 4.760 | 4.800 | 4.650 | 4.790 | 4.627 | 12,893,680 |
| 2025-12-17 | 4.680 | 4.760 | 4.640 | 4.760 | 4.598 | 28,362,580 |
| 2025-12-16 | 4.710 | 4.780 | 4.610 | 4.710 | 4.550 | 26,551,189 |
| 2025-12-15 | 4.870 | 4.870 | 4.720 | 4.770 | 4.608 | 50,301,848 |
| 2025-12-12 | 4.850 | 4.960 | 4.790 | 4.870 | 4.704 | 46,528,160 |
| 2025-12-11 | 4.940 | 5.000 | 4.830 | 4.860 | 4.695 | 21,034,850 |
| 2025-12-10 | 4.980 | 4.980 | 4.810 | 4.910 | 4.743 | 30,474,010 |
| 2025-12-09 | 5.240 | 5.240 | 4.940 | 4.980 | 4.811 | 43,422,246 |
| 2025-12-08 | 5.220 | 5.250 | 5.160 | 5.200 | 5.023 | 10,045,820 |
| 2025-12-05 | 5.300 | 5.300 | 5.160 | 5.200 | 5.023 | 26,361,641 |
| 2025-12-04 | 5.280 | 5.350 | 5.230 | 5.260 | 5.081 | 8,468,313 |
| 2025-12-03 | 5.310 | 5.350 | 5.260 | 5.310 | 5.129 | 6,292,244 |
| 2025-12-02 | 5.300 | 5.350 | 5.230 | 5.330 | 5.149 | 13,979,500 |
| 2025-12-01 | 5.230 | 5.370 | 5.200 | 5.330 | 5.149 | 15,430,280 |
| 2025-11-28 | 5.230 | 5.260 | 5.140 | 5.230 | 5.052 | 41,347,461 |
| 2025-11-27 | 5.350 | 5.390 | 5.140 | 5.200 | 5.023 | 41,078,000 |
| 2025-11-26 | 5.450 | 5.480 | 5.280 | 5.300 | 5.120 | 18,226,561 |
| 2025-11-25 | 5.320 | 5.450 | 5.290 | 5.350 | 5.168 | 12,763,780 |
| 2025-11-24 | 5.350 | 5.370 | 5.220 | 5.310 | 5.129 | 25,935,211 |
| 2025-11-21 | 5.480 | 5.480 | 5.290 | 5.310 | 5.129 | 14,926,480 |
| 2025-11-20 | 5.380 | 5.600 | 5.380 | 5.500 | 5.313 | 17,894,930 |
| 2025-11-19 | 5.400 | 5.430 | 5.310 | 5.350 | 5.168 | 19,645,051 |
| 2025-11-18 | 5.640 | 5.640 | 5.410 | 5.410 | 5.226 | 17,517,641 |
| 2025-11-17 | 5.690 | 5.740 | 5.540 | 5.590 | 5.400 | 9,267,437 |
| 2025-11-14 | 5.690 | 5.760 | 5.650 | 5.670 | 5.477 | 11,712,850 |
| 2025-11-13 | 5.610 | 5.780 | 5.500 | 5.720 | 5.525 | 69,956,125 |
| 2025-11-12 | 5.570 | 5.620 | 5.440 | 5.610 | 5.419 | 10,944,610 |
| 2025-11-11 | 5.500 | 5.580 | 5.450 | 5.530 | 5.342 | 10,929,570 |
| 2025-11-10 | 5.540 | 5.550 | 5.450 | 5.500 | 5.313 | 13,210,050 |
| 2025-11-07 | 5.430 | 5.580 | 5.430 | 5.540 | 5.351 | 6,818,995 |
| 2025-11-06 | 5.430 | 5.540 | 5.430 | 5.530 | 5.342 | 7,582,673 |
| 2025-11-05 | 5.390 | 5.470 | 5.140 | 5.430 | 5.245 | 24,354,510 |
| 2025-11-04 | 5.580 | 5.650 | 5.360 | 5.430 | 5.245 | 22,766,320 |
| 2025-11-03 | 5.560 | 5.630 | 5.500 | 5.610 | 5.419 | 14,888,450 |
| 2025-10-31 | 5.690 | 5.690 | 5.500 | 5.510 | 5.323 | 23,112,070 |
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.