China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.690 | 5.690 | 5.500 | 5.510 | 5.323 | 23,112,070 |
| 2025-10-30 | 5.670 | 5.720 | 5.580 | 5.660 | 5.467 | 20,623,529 |
| 2025-10-28 | 5.910 | 5.910 | 5.620 | 5.680 | 5.487 | 39,163,859 |
| 2025-10-27 | 5.740 | 5.970 | 5.570 | 5.930 | 5.728 | 42,140,648 |
| 2025-10-24 | 5.690 | 5.740 | 5.630 | 5.690 | 5.496 | 15,006,540 |
| 2025-10-23 | 5.730 | 5.780 | 5.550 | 5.680 | 5.487 | 19,279,061 |
| 2025-10-22 | 5.870 | 5.870 | 5.700 | 5.730 | 5.535 | 14,118,740 |
| 2025-10-21 | 5.700 | 6.000 | 5.700 | 5.860 | 5.661 | 32,995,641 |
| 2025-10-20 | 5.880 | 5.940 | 5.600 | 5.650 | 5.458 | 30,060,420 |
| 2025-10-17 | 6.060 | 6.090 | 5.700 | 5.760 | 5.564 | 34,641,422 |
| 2025-10-16 | 6.140 | 6.160 | 5.980 | 6.060 | 5.854 | 32,210,039 |
| 2025-10-15 | 5.800 | 6.160 | 5.800 | 6.140 | 5.931 | 92,296,320 |
| 2025-10-14 | 5.750 | 5.880 | 5.630 | 5.700 | 5.506 | 37,157,793 |
| 2025-10-13 | 5.500 | 5.730 | 5.460 | 5.730 | 5.535 | 28,279,260 |
| 2025-10-10 | 5.710 | 5.820 | 5.570 | 5.720 | 5.525 | 31,334,529 |
| 2025-10-09 | 5.620 | 5.770 | 5.450 | 5.750 | 5.554 | 39,458,289 |
| 2025-10-08 | 5.440 | 5.620 | 5.410 | 5.620 | 5.429 | 17,644,260 |
| 2025-10-06 | 5.510 | 5.550 | 5.440 | 5.510 | 5.323 | 6,066,043 |
| 2025-10-03 | 5.500 | 5.600 | 5.470 | 5.540 | 5.351 | 9,200,435 |
| 2025-10-02 | 5.470 | 5.530 | 5.430 | 5.510 | 5.323 | 9,820,690 |
| 2025-09-30 | 5.480 | 5.660 | 5.420 | 5.520 | 5.332 | 23,422,811 |
| 2025-09-29 | 5.370 | 5.450 | 5.220 | 5.420 | 5.236 | 20,438,029 |
| 2025-09-26 | 5.380 | 5.420 | 5.230 | 5.270 | 5.091 | 27,952,119 |
| 2025-09-25 | 5.440 | 5.520 | 5.380 | 5.380 | 5.197 | 25,520,730 |
| 2025-09-24 | 5.480 | 5.510 | 5.340 | 5.440 | 5.255 | 17,451,131 |
| 2025-09-23 | 5.540 | 5.620 | 5.320 | 5.480 | 5.294 | 27,280,529 |
| 2025-09-22 | 5.500 | 5.540 | 5.400 | 5.480 | 5.294 | 23,741,420 |
| 2025-09-19 | 5.270 | 5.580 | 5.270 | 5.490 | 5.303 | 49,543,113 |
| 2025-09-18 | 5.550 | 5.550 | 5.250 | 5.340 | 5.158 | 32,155,939 |
| 2025-09-17 | 5.480 | 5.530 | 5.420 | 5.500 | 5.313 | 26,517,961 |
| 2025-09-16 | 5.570 | 5.700 | 5.380 | 5.480 | 5.294 | 35,000,301 |
| 2025-09-15 | 5.700 | 5.700 | 5.510 | 5.570 | 5.380 | 34,221,398 |
| 2025-09-12 | 5.510 | 5.780 | 5.510 | 5.710 | 5.516 | 46,318,727 |
| 2025-09-11 | 5.320 | 5.520 | 5.270 | 5.500 | 5.313 | 35,105,207 |
| 2025-09-10 | 5.340 | 5.420 | 5.290 | 5.320 | 5.139 | 24,173,600 |
| 2025-09-09 | 5.250 | 5.350 | 5.190 | 5.310 | 5.129 | 34,839,770 |
| 2025-09-08 | 5.160 | 5.230 | 5.100 | 5.210 | 5.033 | 18,851,699 |
| 2025-09-05 | 5.000 | 5.160 | 5.000 | 5.120 | 4.946 | 23,901,650 |
| 2025-09-04 | 5.350 | 5.370 | 4.980 | 5.010 | 4.840 | 38,243,961 |
| 2025-09-03 | 5.240 | 5.310 | 5.110 | 5.260 | 5.081 | 27,143,000 |
| 2025-09-02 | 5.420 | 5.480 | 5.220 | 5.240 | 5.062 | 28,014,131 |
| 2025-09-01 | 5.730 | 5.730 | 5.270 | 5.420 | 5.236 | 51,432,230 |
| 2025-08-29 | 5.640 | 6.020 | 5.550 | 5.640 | 5.448 | 81,896,789 |
| 2025-08-28 | 5.380 | 5.410 | 5.260 | 5.340 | 5.158 | 18,958,461 |
| 2025-08-27 | 5.480 | 5.570 | 5.340 | 5.380 | 5.197 | 26,990,510 |
| 2025-08-26 | 5.460 | 5.470 | 5.360 | 5.410 | 5.226 | 21,499,990 |
| 2025-08-25 | 5.520 | 5.660 | 5.430 | 5.460 | 5.274 | 29,055,910 |
| 2025-08-22 | 5.480 | 5.500 | 5.330 | 5.480 | 5.294 | 41,916,320 |
| 2025-08-21 | 5.580 | 5.650 | 5.390 | 5.470 | 5.284 | 45,181,000 |
| 2025-08-20 | 5.520 | 5.660 | 5.300 | 5.590 | 5.400 | 45,903,031 |
| 2025-08-19 | 5.600 | 5.690 | 5.520 | 5.570 | 5.380 | 40,458,422 |
| 2025-08-18 | 5.000 | 5.650 | 5.000 | 5.600 | 5.409 | 117,786,094 |
| 2025-08-15 | 4.860 | 5.060 | 4.820 | 5.000 | 4.830 | 29,389,840 |
| 2025-08-14 | 4.860 | 4.990 | 4.800 | 4.890 | 4.724 | 29,429,170 |
| 2025-08-13 | 4.800 | 4.910 | 4.800 | 4.860 | 4.695 | 28,591,119 |
| 2025-08-12 | 4.720 | 4.780 | 4.680 | 4.780 | 4.617 | 13,507,980 |
| 2025-08-11 | 4.790 | 4.790 | 4.680 | 4.720 | 4.559 | 13,902,480 |
| 2025-08-08 | 4.700 | 4.780 | 4.660 | 4.730 | 4.569 | 21,003,840 |
| 2025-08-07 | 4.720 | 4.760 | 4.600 | 4.730 | 4.569 | 19,904,930 |
| 2025-08-06 | 4.690 | 4.710 | 4.630 | 4.640 | 4.482 | 12,181,260 |
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.