Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

China National Building Material Company Limited (D1Y.F)

Compare
0.4483
-0.0062
(-1.36%)
At close: February 21 at 8:20:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.44830.44830.44830.44830.4483-
Feb 20, 20250.45450.45450.45450.45450.4545-
Feb 19, 20250.45580.45580.45580.45580.4558-
Feb 18, 20250.45620.45620.45620.45620.4562-
Feb 17, 20250.45620.45620.45620.45620.4562-
Feb 14, 20250.44690.44690.44690.44690.4469-
Feb 13, 20250.44770.44770.44770.44770.4477-
Feb 12, 20250.45770.45770.45770.45770.4577-
Feb 11, 20250.45690.45690.45690.45690.4569-
Feb 10, 20250.45750.45750.45750.45750.4575-
Feb 7, 20250.45360.45360.45360.45360.4536-
Feb 6, 20250.45480.45480.45480.45480.4548-
Feb 5, 20250.43350.45000.43350.45000.45002,000
Feb 4, 20250.44370.44370.44370.44370.4437-
Feb 3, 20250.44380.47900.44380.47900.4790735
Jan 31, 20250.43470.43470.43470.43470.4347-
Jan 30, 20250.43470.43470.43470.43470.4347-
Jan 29, 20250.43470.43470.43470.43470.4347-
Jan 28, 20250.43180.43180.43180.43180.4318-
Jan 27, 20250.42550.42550.42550.42550.4255-
Jan 24, 20250.41790.45500.41790.45500.45501,098
Jan 23, 20250.41830.41830.41830.41830.4183-
Jan 22, 20250.41850.41850.41850.41850.4185-
Jan 21, 20250.42620.42620.42620.42620.4262-
Jan 20, 20250.42500.42500.42500.42500.4250-
Jan 17, 20250.42470.42470.42470.42470.4247-
Jan 16, 20250.41370.41370.41370.41370.4137-
Jan 15, 20250.40880.40880.40880.40880.4088-
Jan 14, 20250.40590.40590.40590.40590.4059-
Jan 13, 20250.39890.39890.39890.39890.3989-
Jan 10, 20250.39870.39870.39870.39870.3987-
Jan 9, 20250.40900.40900.40900.40900.4090-
Jan 8, 20250.40010.40010.40010.40010.4001-
Jan 7, 20250.40280.40800.40280.40800.40807,500
Jan 6, 20250.40390.40390.40390.40390.40392,600
Jan 3, 20250.41010.41010.41010.41010.4101-
Jan 2, 20250.41140.41140.41140.41140.4114-
Dec 30, 20240.42150.42150.42150.42150.4215-
Dec 27, 20240.42310.42310.42310.42310.4231-
Dec 23, 20240.41710.41710.41710.41710.4171-
Dec 20, 20240.42070.42070.42070.42070.4207-
Dec 19, 20240.42050.42050.42050.42050.4205-
Dec 18, 20240.41520.41520.41520.41520.4152-
Dec 17, 20240.41080.41080.41080.41080.4108-
Dec 16, 20240.41370.43000.41370.43000.43002,000
Dec 13, 20240.42070.42600.42070.42600.42602,500
Dec 12, 20240.43660.43660.43420.43420.4342568
Dec 11, 20240.43340.47600.43340.47600.47601,747
Dec 10, 20240.43040.43040.43040.43040.4304-
Dec 9, 20240.42960.42960.42960.42960.4296-
Dec 6, 20240.40190.40190.40190.40190.4019-
Dec 5, 20240.39740.40610.39740.40610.406140,000
Dec 4, 20240.38980.38980.38980.38980.3898-
Dec 3, 20240.40130.40130.40130.40130.4013-
Dec 2, 20240.40070.40070.40070.40070.4007-
Nov 29, 20240.38180.38180.38180.38180.3818-
Nov 28, 20240.37520.37520.37520.37520.3752-
Nov 27, 20240.38500.38500.38500.38500.3850-
Nov 26, 20240.37670.37670.37670.37670.3767-
Nov 25, 20240.38240.38240.38240.38240.3824-
Nov 22, 20240.38560.38560.38560.38560.3856-
Nov 21, 20240.40390.40390.40390.40390.4039-
Nov 20, 20240.40000.40000.40000.40000.40003,740
Nov 19, 20240.38510.38510.38510.38510.3851-
Nov 18, 20240.38270.38270.38270.38270.3827-
Nov 15, 20240.36510.36510.36510.36510.3651-
Nov 14, 20240.36810.36810.36810.36810.3681-
Nov 13, 20240.38180.38180.38180.38180.3818-
Nov 12, 20240.38320.38320.38320.38320.3832-
Nov 11, 20240.39730.39730.39730.39730.3973-
Nov 8, 20240.41400.41400.41400.41400.4140-
Nov 7, 20240.42410.42410.42410.42410.4241-
Nov 6, 20240.39570.39570.39570.39570.3957-
Nov 5, 20240.38350.38750.38350.38750.387515,000
Nov 4, 20240.37150.37840.37150.37840.37846,398
Nov 1, 20240.37500.37500.37500.37500.3750-
Oct 31, 20240.35740.40740.35740.40740.407438,430
Oct 30, 20240.36330.37200.36330.37200.372030,000
Oct 29, 20240.37070.37070.37070.37070.3707-
Oct 28, 20240.37840.37840.37840.37840.3784-
Oct 25, 20240.39500.39500.39500.39500.39502,700
Oct 24, 20240.34310.34310.34310.34310.3431-
Oct 23, 20240.35320.35320.35320.35320.3532-
Oct 22, 20240.34460.34460.34460.34460.3446-
Oct 21, 20240.34550.34550.34550.34550.3455-
Oct 18, 20240.34720.34720.34720.34720.3472-
Oct 17, 20240.32480.32480.32480.32480.3248-
Oct 16, 20240.34280.34280.34280.34280.3428-
Oct 15, 20240.32440.36530.32440.36530.36532,000
Oct 14, 20240.34300.34300.34300.34300.3430-
Oct 11, 20240.35000.35000.35000.35000.3500-
Oct 10, 20240.34500.38000.34500.38000.38002,000
Oct 9, 20240.32810.32810.32810.32810.3281-
Oct 8, 20240.37040.37040.37040.37040.3704-
Oct 7, 20240.44640.44640.44640.44640.4464-
Oct 4, 20240.40740.42810.40740.42810.42815,895
Oct 3, 20240.38310.38310.38310.38310.3831-
Oct 2, 20240.39920.39920.39920.39920.3992-
Oct 1, 20240.37140.37140.37140.37140.3714-
Sep 30, 20240.37360.40960.37360.40960.409632,000
Sep 27, 20240.30370.30370.30370.30370.3037-
Sep 26, 20240.27740.27740.27740.27740.2774-
Sep 25, 20240.25330.25330.25330.25330.2533-
Sep 24, 20240.24040.24040.24040.24040.2404-
Sep 23, 20240.22760.22760.22760.22760.2276-
Sep 20, 20240.22490.22490.22490.22490.2249-
Sep 19, 20240.22340.22340.22340.22340.2234-
Sep 18, 20240.22170.22170.22170.22170.2217-
Sep 17, 20240.21890.21890.21890.21890.2189-
Sep 16, 20240.21470.21470.21470.21470.2147-
Sep 13, 20240.21520.21520.21520.21520.2152-
Sep 12, 20240.21760.21760.21760.21760.2176-
Sep 11, 20240.21350.21350.21350.21350.2135-
Sep 10, 20240.21620.21620.21620.21620.2162-
Sep 9, 20240.22120.22120.22120.22120.2212-
Sep 6, 20240.24000.24000.24000.24000.2400-
Sep 5, 20240.23140.25000.23140.25000.2500790
Sep 4, 20240.23210.23210.23210.23210.2321-
Sep 3, 20240.23430.23430.23430.23430.2343-
Sep 2, 20240.23310.23310.23310.23310.2331-
Aug 30, 20240.24070.27000.24070.27000.27002,000
Aug 29, 20240.23350.23350.23350.23350.2335-
Aug 28, 20240.23230.23230.23230.23230.2323-
Aug 27, 20240.24540.24540.24540.24540.2454-
Aug 26, 20240.24980.24980.24980.24980.2498-
Aug 23, 20240.24310.24310.24310.24310.2431-
Aug 22, 20240.23570.25450.23570.25450.25452,000
Aug 21, 20240.23650.23650.23650.23650.2365-
Aug 20, 20240.24450.26000.24450.26000.26002,975
Aug 19, 20240.25220.25220.25220.25220.2522-
Aug 16, 20240.25240.25240.25240.25240.2524-
Aug 15, 20240.25180.28000.25180.28000.28002,110
Aug 14, 20240.25240.25240.25240.25240.2524-
Aug 13, 20240.25970.25970.25970.25970.2597-
Aug 12, 20240.26560.26560.26560.26560.2656-
Aug 9, 20240.26800.26800.26800.26800.2680-
Aug 8, 20240.26940.30380.26940.30380.30387,000
Aug 7, 20240.26940.30550.26940.30000.30005,000
Aug 6, 20240.26920.30910.26920.30900.30906,000
Aug 5, 20240.26090.30600.26090.30600.30601,000
Aug 2, 20240.26940.26940.26940.26940.2694-
Aug 1, 20240.27360.28800.27360.28800.28801,240
Jul 31, 20240.28080.28080.28080.28080.2808-
Jul 30, 20240.27140.27140.27140.27140.2714-
Jul 29, 20240.27620.27620.27620.27620.2762-
Jul 26, 20240.27420.27420.27420.27420.2742-
Jul 25, 20240.27230.27230.27230.27230.2723-
Jul 24, 20240.27540.27540.27540.27540.2754-
Jul 23, 20240.27570.27570.27570.27570.2757-
Jul 22, 20240.28150.28150.28150.28150.2815-
Jul 19, 20240.28010.28010.28010.28010.2801-
Jul 18, 20240.28950.28950.28950.28950.2895-
Jul 17, 20240.29170.29170.29170.29170.2917-
Jul 16, 20240.28630.32290.28630.32290.322911,700
Jul 15, 20240.29200.29200.29200.29200.2920-
Jul 12, 20240.29380.29380.29380.29380.2938-
Jul 11, 20240.29340.33180.29340.33180.33185,804
Jul 10, 20240.33210.33210.30000.30000.30004,000
Jul 9, 20240.29130.32300.29130.32300.3230709
Jul 8, 20240.33180.37460.33180.37460.37463,593
Jul 5, 20240.33650.33650.33650.33650.3365-
Jul 4, 20240.33530.33530.33530.33530.3353-
Jul 3, 20240.33200.37000.33200.37000.37001,500
Jul 2, 20240.31900.31900.31900.31900.3190-
Jul 1, 20240.30970.34670.30970.34670.34671,000
Jun 28, 20240.30980.30980.30980.30980.3098-
Jun 27, 20240.30610.30610.30610.30610.3061-
Jun 26, 20240.31420.31420.31420.31420.3142-
Jun 25, 20240.31320.31320.31320.31320.3132-
Jun 24, 20240.30950.30950.30950.30950.3095-
Jun 21, 20240.31880.31880.31880.31880.3188-
Jun 20, 20240.32170.32170.32170.32170.3217-
Jun 19, 20240.32620.32620.32620.32620.3262-
Jun 18, 20240.31470.31470.31470.31470.3147-
Jun 17, 20240.31580.35180.31580.35180.35187,280
Jun 14, 20240.32040.32040.32040.32040.3204-
Jun 13, 20240.31810.31810.31810.31810.3181-
Jun 12, 20240.32590.32590.32590.32590.3259-
Jun 11, 20240.32990.32990.32990.32990.3299-
Jun 10, 20240.33720.33720.33720.33720.3372-
Jun 7, 20240.33420.33420.33420.33420.3342-
Jun 6, 20240.33270.33270.33270.33270.3327-
Jun 5, 20240.34070.34070.34070.34070.3407-
Jun 4, 20240.34870.34870.34870.34870.3487-
Jun 3, 20240.34400.34400.34400.34400.3440-
May 31, 20240.34810.34810.34810.34810.3481-
May 30, 20240.35490.35490.35490.35490.3549-
May 29, 20240.35910.35910.35910.35910.3591-
May 28, 20240.36530.36530.36530.36530.3653-
May 27, 20240.37100.37100.37100.37100.3710-
May 24, 20240.36870.36870.36870.36870.3687-
May 23, 20240.37550.37550.37550.37550.3755-
May 22, 20240.39090.39090.39090.39090.3909-
May 21, 20240.38520.38520.38520.38520.3852-
May 20, 20240.39740.39740.39740.39740.3974-
May 17, 20240.38620.38620.38620.38620.3862-
May 16, 20240.39730.39730.39730.39730.3973-
May 15, 20240.35880.35880.35880.35880.3588-
May 14, 20240.36240.36240.36240.36240.3624-
May 13, 20240.36460.36460.36460.36460.3646-
May 10, 20240.37690.37690.37690.37690.3769-
May 9, 20240.33650.33650.33650.33650.3365-
May 8, 20240.32080.32080.32080.32080.3208-
May 7, 20240.32740.32740.32740.32740.3274-
May 6, 20240.32030.32030.32030.32030.3203-
May 3, 2024 0.0333 Dividend
May 3, 20240.31660.31660.31660.31660.3166-
May 2, 20240.34900.34900.34900.34900.0966-
Apr 30, 20240.33780.34970.33780.34970.09685,596
Apr 29, 20240.35320.35320.35320.35320.0978-
Apr 26, 20240.33270.33270.33270.33270.0921-
Apr 25, 20240.32120.32120.32120.32120.0889-
Apr 24, 20240.31690.33200.31690.33200.09192,000
Apr 23, 20240.31260.31260.31260.31260.0865-
Apr 22, 20240.31200.31200.31200.31200.0864-
Apr 19, 20240.30350.31440.30350.31440.08701
Apr 18, 20240.30650.30650.30650.30650.0848-
Apr 17, 20240.33650.33650.33650.33650.0931-
Apr 16, 20240.33690.33690.33690.33690.0933-
Apr 15, 20240.34220.34220.34220.34220.0947-
Apr 12, 20240.33300.33300.33300.33300.0922-
Apr 11, 20240.34520.35680.34520.35680.09882,438
Apr 10, 20240.34030.34030.34030.34030.0942-
Apr 9, 20240.33900.33900.33900.33900.0938-
Apr 8, 20240.33120.33120.33120.33120.0917-
Apr 5, 20240.33310.33310.33310.33310.0922-
Apr 4, 20240.34710.34710.34710.34710.0961-
Apr 3, 20240.33600.33600.33600.33600.0930-
Apr 2, 20240.33640.33640.33640.33640.0931-
Mar 28, 20240.29380.29380.29380.29380.0813-
Mar 27, 20240.29310.29310.29310.29310.0811-
Mar 26, 20240.29370.29370.29370.29370.0813-
Mar 25, 20240.29820.29820.29820.29820.0825-
Mar 22, 20240.29680.29680.29680.29680.0822-
Mar 21, 20240.29950.29950.29950.29950.0829-
Mar 20, 20240.29550.29550.29550.29550.0818-
Mar 19, 20240.29920.29920.29920.29920.0828-
Mar 18, 20240.31140.31140.31140.31140.0862-
Mar 15, 20240.30340.30340.30340.30340.0840-
Mar 14, 20240.30520.30520.30520.30520.0845-
Mar 13, 20240.31360.31360.31360.31360.0868-
Mar 12, 20240.32740.32740.32740.32740.0906-
Mar 11, 20240.31440.31440.31440.31440.0870-
Mar 8, 20240.31090.31090.31090.31090.0861-
Mar 7, 20240.30640.30640.30640.30640.0848-
Mar 6, 20240.30970.30970.30970.30970.0857-
Mar 5, 20240.30430.31700.30430.31700.08774,000
Mar 4, 20240.31240.31240.31240.31240.0865-
Mar 1, 20240.32520.32520.32520.32520.0900-
Feb 29, 20240.32820.32820.32820.32820.0908-
Feb 28, 20240.32500.32500.32500.32500.0900-
Feb 27, 20240.33580.34800.33580.34800.0963-
Feb 26, 20240.33550.33550.33550.33550.0929-
Feb 23, 20240.34140.34140.34140.34140.0945-
Feb 22, 20240.34560.34560.34560.34560.0957-
Feb 21, 20240.33630.33630.33630.33630.0931-