China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.730 | 3.750 | 3.680 | 3.740 | 3.613 | 20,082,730 |
| 2025-05-09 | 3.750 | 3.750 | 3.650 | 3.680 | 3.555 | 10,677,070 |
| 2025-05-08 | 3.690 | 3.710 | 3.650 | 3.700 | 3.574 | 11,567,550 |
| 2025-05-07 | 3.780 | 3.840 | 3.680 | 3.700 | 3.574 | 21,037,260 |
| 2025-05-06 | 3.850 | 3.850 | 3.700 | 3.710 | 3.584 | 20,757,971 |
| 2025-05-02 | 3.770 | 3.900 | 3.740 | 3.840 | 3.709 | 14,733,370 |
| 2025-04-30 | 3.810 | 3.850 | 3.670 | 3.770 | 3.642 | 22,096,760 |
| 2025-04-29 | 3.900 | 3.930 | 3.860 | 3.890 | 3.593 | 17,672,340 |
| 2025-04-28 | 4.010 | 4.010 | 3.810 | 3.900 | 3.603 | 24,080,561 |
| 2025-04-25 | 4.070 | 4.070 | 3.950 | 3.970 | 3.667 | 18,528,590 |
| 2025-04-24 | 4.100 | 4.100 | 3.970 | 4.010 | 3.704 | 16,122,010 |
| 2025-04-23 | 4.140 | 4.160 | 4.090 | 4.110 | 3.797 | 12,627,590 |
| 2025-04-22 | 4.090 | 4.150 | 3.960 | 4.140 | 3.824 | 30,076,590 |
| 2025-04-17 | 3.930 | 4.040 | 3.930 | 4.010 | 3.704 | 10,887,370 |
| 2025-04-16 | 4.070 | 4.070 | 3.920 | 4.020 | 3.713 | 14,618,210 |
| 2025-04-15 | 4.030 | 4.080 | 4.010 | 4.070 | 3.760 | 11,778,580 |
| 2025-04-14 | 4.080 | 4.150 | 4.050 | 4.080 | 3.769 | 12,919,000 |
| 2025-04-11 | 3.920 | 4.090 | 3.920 | 4.070 | 3.760 | 19,867,920 |
| 2025-04-10 | 4.100 | 4.100 | 3.960 | 3.990 | 3.686 | 31,496,180 |
| 2025-04-09 | 3.790 | 4.040 | 3.710 | 4.030 | 3.723 | 53,170,141 |
| 2025-04-08 | 3.800 | 3.900 | 3.690 | 3.890 | 3.593 | 49,052,352 |
| 2025-04-07 | 3.950 | 3.990 | 3.660 | 3.700 | 3.418 | 55,028,070 |
| 2025-04-03 | 4.160 | 4.280 | 4.140 | 4.250 | 3.926 | 27,258,711 |
| 2025-04-02 | 4.060 | 4.260 | 3.960 | 4.250 | 3.926 | 57,491,922 |
| 2025-04-01 | 4.010 | 4.100 | 3.970 | 4.030 | 3.723 | 23,058,150 |
| 2025-03-31 | 4.000 | 4.010 | 3.910 | 4.010 | 3.704 | 37,248,660 |
| 2025-03-28 | 4.100 | 4.190 | 3.990 | 4.030 | 3.723 | 39,944,301 |
| 2025-03-27 | 4.060 | 4.100 | 3.980 | 4.090 | 3.778 | 26,398,160 |
| 2025-03-26 | 3.920 | 4.050 | 3.920 | 4.030 | 3.723 | 28,386,141 |
| 2025-03-25 | 4.020 | 4.020 | 3.920 | 3.950 | 3.649 | 27,445,000 |
| 2025-03-24 | 4.130 | 4.150 | 3.980 | 4.030 | 3.723 | 46,653,180 |
| 2025-03-21 | 4.080 | 4.250 | 4.050 | 4.100 | 3.787 | 85,638,391 |
| 2025-03-20 | 4.200 | 4.250 | 4.080 | 4.090 | 3.778 | 41,819,152 |
| 2025-03-19 | 4.290 | 4.290 | 4.180 | 4.230 | 3.907 | 44,500,879 |
| 2025-03-18 | 4.350 | 4.370 | 4.240 | 4.300 | 3.972 | 56,338,879 |
| 2025-03-17 | 4.070 | 4.370 | 4.060 | 4.320 | 3.991 | 102,107,508 |
| 2025-03-14 | 4.050 | 4.070 | 3.960 | 4.060 | 3.750 | 51,534,762 |
| 2025-03-13 | 3.980 | 4.040 | 3.890 | 4.040 | 3.732 | 45,269,820 |
| 2025-03-12 | 4.050 | 4.090 | 3.920 | 3.980 | 3.676 | 27,311,400 |
| 2025-03-11 | 4.110 | 4.120 | 3.960 | 4.050 | 3.741 | 40,036,859 |
| 2025-03-10 | 4.280 | 4.310 | 4.120 | 4.170 | 3.852 | 18,344,949 |
| 2025-03-07 | 4.190 | 4.320 | 4.150 | 4.280 | 3.954 | 27,271,400 |
| 2025-03-06 | 4.350 | 4.350 | 4.170 | 4.200 | 3.880 | 44,635,102 |
| 2025-03-05 | 3.990 | 4.340 | 3.960 | 4.300 | 3.972 | 98,725,516 |
| 2025-03-04 | 3.950 | 4.010 | 3.900 | 3.990 | 3.686 | 31,178,520 |
| 2025-03-03 | 3.860 | 4.050 | 3.860 | 3.990 | 3.686 | 62,084,961 |
| 2025-02-28 | 3.950 | 3.980 | 3.860 | 3.880 | 3.584 | 46,815,488 |
| 2025-02-27 | 3.970 | 3.990 | 3.940 | 3.980 | 3.676 | 44,319,391 |
| 2025-02-26 | 3.990 | 4.020 | 3.950 | 3.990 | 3.686 | 47,634,660 |
| 2025-02-25 | 3.830 | 3.980 | 3.800 | 3.980 | 3.676 | 54,826,340 |
| 2025-02-24 | 3.830 | 3.890 | 3.820 | 3.830 | 3.538 | 24,046,689 |
| 2025-02-21 | 3.890 | 3.910 | 3.800 | 3.870 | 3.575 | 25,511,770 |
| 2025-02-20 | 3.900 | 3.920 | 3.860 | 3.890 | 3.593 | 13,569,050 |
| 2025-02-19 | 3.930 | 3.940 | 3.820 | 3.900 | 3.603 | 14,561,090 |
| 2025-02-18 | 3.930 | 3.940 | 3.890 | 3.940 | 3.640 | 18,006,480 |
| 2025-02-17 | 3.870 | 3.960 | 3.870 | 3.940 | 3.640 | 64,497,121 |
| 2025-02-14 | 3.830 | 3.860 | 3.800 | 3.860 | 3.566 | 29,358,891 |
| 2025-02-13 | 3.880 | 3.880 | 3.800 | 3.830 | 3.538 | 42,213,922 |
| 2025-02-12 | 3.870 | 3.900 | 3.830 | 3.880 | 3.584 | 37,124,801 |
| 2025-02-11 | 3.890 | 3.900 | 3.860 | 3.880 | 3.584 | 18,192,820 |
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.