China National Building Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.870 | 3.890 | 3.850 | 3.890 | 3.593 | 22,799,141 |
| 2025-02-07 | 3.860 | 3.950 | 3.820 | 3.870 | 3.575 | 39,302,238 |
| 2025-02-06 | 3.720 | 3.890 | 3.720 | 3.860 | 3.566 | 69,979,594 |
| 2025-02-05 | 3.750 | 3.750 | 3.680 | 3.720 | 3.436 | 35,775,699 |
| 2025-02-04 | 3.750 | 3.810 | 3.710 | 3.770 | 3.482 | 15,227,420 |
| 2025-02-03 | 3.750 | 3.760 | 3.600 | 3.760 | 3.473 | 35,043,379 |
| 2025-01-28 | 3.650 | 3.720 | 3.640 | 3.710 | 3.427 | 13,509,030 |
| 2025-01-27 | 3.640 | 3.720 | 3.630 | 3.650 | 3.372 | 27,847,520 |
| 2025-01-24 | 3.590 | 3.630 | 3.540 | 3.590 | 3.316 | 13,924,030 |
| 2025-01-23 | 3.550 | 3.660 | 3.550 | 3.570 | 3.298 | 12,058,970 |
| 2025-01-22 | 3.620 | 3.640 | 3.560 | 3.610 | 3.335 | 16,248,340 |
| 2025-01-21 | 3.620 | 3.650 | 3.590 | 3.630 | 3.353 | 14,309,130 |
| 2025-01-20 | 3.580 | 3.670 | 3.570 | 3.640 | 3.362 | 23,678,920 |
| 2025-01-17 | 3.500 | 3.600 | 3.490 | 3.580 | 3.307 | 21,160,631 |
| 2025-01-16 | 3.470 | 3.520 | 3.460 | 3.510 | 3.242 | 17,137,699 |
| 2025-01-15 | 3.410 | 3.460 | 3.400 | 3.460 | 3.196 | 15,679,440 |
| 2025-01-14 | 3.350 | 3.430 | 3.330 | 3.420 | 3.159 | 14,509,090 |
| 2025-01-13 | 3.400 | 3.400 | 3.300 | 3.350 | 3.095 | 27,228,100 |
| 2025-01-10 | 3.490 | 3.490 | 3.350 | 3.380 | 3.122 | 14,254,250 |
| 2025-01-09 | 3.400 | 3.500 | 3.380 | 3.460 | 3.196 | 15,876,090 |
| 2025-01-08 | 3.430 | 3.450 | 3.340 | 3.400 | 3.141 | 17,162,260 |
| 2025-01-07 | 3.430 | 3.490 | 3.380 | 3.440 | 3.178 | 15,499,060 |
| 2025-01-06 | 3.450 | 3.540 | 3.390 | 3.440 | 3.178 | 29,857,070 |
| 2025-01-03 | 3.470 | 3.540 | 3.450 | 3.450 | 3.187 | 12,949,250 |
| 2025-01-02 | 3.550 | 3.570 | 3.470 | 3.490 | 3.224 | 29,497,410 |
| 2024-12-31 | 3.580 | 3.610 | 3.540 | 3.540 | 3.270 | 10,761,470 |
| 2024-12-30 | 3.610 | 3.650 | 3.570 | 3.610 | 3.335 | 20,643,080 |
| 2024-12-27 | 3.590 | 3.640 | 3.570 | 3.610 | 3.335 | 15,961,310 |
| 2024-12-24 | 3.600 | 3.630 | 3.580 | 3.600 | 3.325 | 9,540,291 |
| 2024-12-23 | 3.590 | 3.610 | 3.540 | 3.600 | 3.325 | 17,471,689 |
| 2024-12-20 | 3.580 | 3.610 | 3.540 | 3.570 | 3.298 | 21,792,730 |
| 2024-12-19 | 3.540 | 3.600 | 3.520 | 3.570 | 3.298 | 14,551,630 |
| 2024-12-18 | 3.600 | 3.670 | 3.560 | 3.580 | 3.307 | 18,059,551 |
| 2024-12-17 | 3.560 | 3.590 | 3.510 | 3.580 | 3.307 | 19,511,070 |
| 2024-12-16 | 3.620 | 3.620 | 3.520 | 3.570 | 3.298 | 25,950,760 |
| 2024-12-13 | 3.710 | 3.710 | 3.570 | 3.610 | 3.335 | 45,010,699 |
| 2024-12-12 | 3.740 | 3.780 | 3.700 | 3.740 | 3.455 | 31,470,609 |
| 2024-12-11 | 3.700 | 3.810 | 3.700 | 3.740 | 3.455 | 33,691,422 |
| 2024-12-10 | 3.880 | 3.890 | 3.700 | 3.700 | 3.418 | 75,777,961 |
| 2024-12-09 | 3.800 | 3.870 | 3.430 | 3.850 | 3.556 | 199,349,500 |
| 2024-12-06 | 3.440 | 3.530 | 3.440 | 3.500 | 3.233 | 25,903,980 |
| 2024-12-05 | 3.400 | 3.490 | 3.360 | 3.470 | 3.205 | 24,357,061 |
| 2024-12-04 | 3.480 | 3.480 | 3.330 | 3.370 | 3.113 | 22,118,689 |
| 2024-12-03 | 3.530 | 3.530 | 3.400 | 3.460 | 3.196 | 24,914,520 |
| 2024-12-02 | 3.330 | 3.530 | 3.330 | 3.460 | 3.196 | 26,976,000 |
| 2024-11-29 | 3.240 | 3.360 | 3.230 | 3.320 | 3.067 | 14,283,260 |
| 2024-11-28 | 3.320 | 3.330 | 3.230 | 3.230 | 2.984 | 14,098,940 |
| 2024-11-27 | 3.230 | 3.310 | 3.170 | 3.300 | 3.048 | 11,196,360 |
| 2024-11-26 | 3.240 | 3.310 | 3.210 | 3.230 | 2.984 | 18,164,359 |
| 2024-11-25 | 3.310 | 3.360 | 3.230 | 3.300 | 3.048 | 41,663,352 |
| 2024-11-22 | 3.450 | 3.500 | 3.270 | 3.310 | 3.058 | 32,260,340 |
| 2024-11-21 | 3.360 | 3.500 | 3.360 | 3.460 | 3.196 | 31,539,029 |
| 2024-11-20 | 3.350 | 3.420 | 3.330 | 3.410 | 3.150 | 19,440,680 |
| 2024-11-19 | 3.350 | 3.370 | 3.270 | 3.340 | 3.085 | 16,045,340 |
| 2024-11-18 | 3.180 | 3.410 | 3.180 | 3.300 | 3.048 | 35,178,688 |
| 2024-11-15 | 3.200 | 3.240 | 3.140 | 3.140 | 2.901 | 14,093,870 |
| 2024-11-14 | 3.350 | 3.360 | 3.180 | 3.200 | 2.956 | 28,002,260 |
| 2024-11-13 | 3.320 | 3.360 | 3.250 | 3.360 | 3.104 | 19,824,500 |
| 2024-11-12 | 3.460 | 3.520 | 3.320 | 3.340 | 3.085 | 30,681,000 |
| 2024-11-11 | 3.550 | 3.610 | 3.450 | 3.460 | 3.196 | 29,608,000 |
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.