China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.660 | 4.700 | 4.580 | 4.690 | 4.530 | 14,259,760 |
| 2025-08-04 | 4.640 | 4.640 | 4.550 | 4.610 | 4.453 | 16,796,160 |
| 2025-08-01 | 4.690 | 4.780 | 4.650 | 4.660 | 4.501 | 16,873,250 |
| 2025-07-31 | 4.860 | 4.860 | 4.630 | 4.680 | 4.521 | 46,894,520 |
| 2025-07-30 | 5.010 | 5.050 | 4.870 | 4.880 | 4.714 | 26,359,410 |
| 2025-07-29 | 5.000 | 5.050 | 4.910 | 5.050 | 4.878 | 23,032,680 |
| 2025-07-28 | 5.000 | 5.140 | 4.940 | 5.010 | 4.840 | 25,183,189 |
| 2025-07-25 | 5.000 | 5.040 | 4.900 | 5.010 | 4.840 | 31,429,650 |
| 2025-07-24 | 4.970 | 5.030 | 4.930 | 5.000 | 4.830 | 39,801,473 |
| 2025-07-23 | 5.050 | 5.220 | 4.890 | 4.970 | 4.801 | 58,088,578 |
| 2025-07-22 | 4.880 | 5.050 | 4.740 | 4.950 | 4.782 | 110,838,703 |
| 2025-07-21 | 4.680 | 4.940 | 4.550 | 4.910 | 4.743 | 127,658,898 |
| 2025-07-18 | 4.390 | 4.430 | 4.320 | 4.360 | 4.212 | 15,792,750 |
| 2025-07-17 | 4.400 | 4.420 | 4.280 | 4.350 | 4.202 | 27,060,211 |
| 2025-07-16 | 4.500 | 4.520 | 4.350 | 4.390 | 4.241 | 26,134,641 |
| 2025-07-15 | 4.510 | 4.540 | 4.400 | 4.470 | 4.318 | 38,659,961 |
| 2025-07-14 | 4.300 | 4.640 | 4.270 | 4.500 | 4.347 | 72,903,266 |
| 2025-07-11 | 4.370 | 4.370 | 4.190 | 4.190 | 4.047 | 31,292,270 |
| 2025-07-10 | 4.220 | 4.400 | 4.170 | 4.360 | 4.212 | 51,402,059 |
| 2025-07-09 | 4.090 | 4.240 | 4.070 | 4.180 | 4.038 | 39,133,941 |
| 2025-07-08 | 4.040 | 4.090 | 3.980 | 4.070 | 3.932 | 15,949,310 |
| 2025-07-07 | 4.120 | 4.120 | 3.980 | 4.010 | 3.874 | 17,977,811 |
| 2025-07-04 | 4.150 | 4.150 | 4.050 | 4.110 | 3.970 | 14,114,270 |
| 2025-07-03 | 4.060 | 4.220 | 4.060 | 4.150 | 4.009 | 36,919,609 |
| 2025-07-02 | 3.780 | 4.130 | 3.750 | 4.060 | 3.922 | 95,321,672 |
| 2025-06-30 | 3.780 | 3.830 | 3.730 | 3.750 | 3.622 | 9,744,755 |
| 2025-06-27 | 3.830 | 3.830 | 3.760 | 3.800 | 3.671 | 14,623,440 |
| 2025-06-26 | 3.790 | 3.840 | 3.730 | 3.800 | 3.671 | 16,909,930 |
| 2025-06-25 | 3.710 | 3.780 | 3.680 | 3.760 | 3.632 | 16,352,220 |
| 2025-06-24 | 3.580 | 3.710 | 3.580 | 3.700 | 3.574 | 27,070,051 |
| 2025-06-23 | 3.560 | 3.570 | 3.480 | 3.570 | 3.449 | 24,439,900 |
| 2025-06-20 | 3.480 | 3.560 | 3.480 | 3.560 | 3.439 | 46,457,340 |
| 2025-06-19 | 3.600 | 3.610 | 3.470 | 3.480 | 3.362 | 16,984,061 |
| 2025-06-18 | 3.600 | 3.630 | 3.580 | 3.600 | 3.478 | 15,056,070 |
| 2025-06-17 | 3.610 | 3.630 | 3.570 | 3.600 | 3.478 | 12,161,470 |
| 2025-06-16 | 3.510 | 3.580 | 3.510 | 3.580 | 3.458 | 12,422,710 |
| 2025-06-13 | 3.580 | 3.580 | 3.480 | 3.530 | 3.410 | 20,052,770 |
| 2025-06-12 | 3.600 | 3.610 | 3.550 | 3.580 | 3.458 | 14,371,220 |
| 2025-06-11 | 3.580 | 3.610 | 3.550 | 3.600 | 3.478 | 13,898,840 |
| 2025-06-10 | 3.520 | 3.640 | 3.500 | 3.580 | 3.458 | 20,892,580 |
| 2025-06-09 | 3.530 | 3.540 | 3.480 | 3.520 | 3.400 | 7,427,727 |
| 2025-06-06 | 3.490 | 3.530 | 3.490 | 3.510 | 3.391 | 8,521,135 |
| 2025-06-05 | 3.520 | 3.530 | 3.460 | 3.500 | 3.381 | 6,521,349 |
| 2025-06-04 | 3.470 | 3.520 | 3.450 | 3.490 | 3.371 | 16,699,600 |
| 2025-06-03 | 3.470 | 3.530 | 3.450 | 3.460 | 3.342 | 10,735,250 |
| 2025-06-02 | 3.500 | 3.520 | 3.360 | 3.470 | 3.352 | 10,772,360 |
| 2025-05-30 | 3.520 | 3.540 | 3.480 | 3.500 | 3.381 | 25,014,891 |
| 2025-05-29 | 3.450 | 3.540 | 3.450 | 3.530 | 3.410 | 12,408,040 |
| 2025-05-28 | 3.460 | 3.490 | 3.440 | 3.490 | 3.371 | 10,982,420 |
| 2025-05-27 | 3.490 | 3.490 | 3.400 | 3.460 | 3.342 | 26,690,660 |
| 2025-05-26 | 3.520 | 3.560 | 3.470 | 3.500 | 3.381 | 18,526,500 |
| 2025-05-23 | 3.550 | 3.560 | 3.490 | 3.520 | 3.400 | 18,394,660 |
| 2025-05-22 | 3.600 | 3.620 | 3.550 | 3.570 | 3.449 | 15,143,090 |
| 2025-05-21 | 3.570 | 3.600 | 3.550 | 3.600 | 3.478 | 14,439,230 |
| 2025-05-20 | 3.570 | 3.590 | 3.550 | 3.570 | 3.449 | 20,164,949 |
| 2025-05-19 | 3.650 | 3.650 | 3.530 | 3.560 | 3.439 | 33,080,711 |
| 2025-05-16 | 3.670 | 3.720 | 3.620 | 3.650 | 3.526 | 15,148,070 |
| 2025-05-15 | 3.750 | 3.750 | 3.670 | 3.700 | 3.574 | 13,939,690 |
| 2025-05-14 | 3.750 | 3.760 | 3.720 | 3.750 | 3.622 | 10,591,180 |
| 2025-05-13 | 3.740 | 3.790 | 3.700 | 3.720 | 3.593 | 13,209,220 |
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.