UK markets closed

China National Materials Company Limited (CBUMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.08+2.46 (+13.23%)
At close: 10:20AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202421.4021.4021.0821.0821.08300
09 May 202418.6218.6218.6218.6218.62-
08 May 202418.6218.6218.6218.6218.62-
07 May 202418.6218.6218.6218.6218.62-
06 May 202418.6318.6318.6218.6218.62300
03 May 202418.5918.5918.5518.5718.571,500
03 May 20241.581 Dividend
02 May 202420.5120.8320.5120.7819.201,800
01 May 202419.3919.3919.3919.3917.91700
30 Apr 202419.2119.2119.2119.2117.75-
29 Apr 202419.2119.2119.2119.2117.75-
26 Apr 202419.2119.2119.2119.2117.75600
25 Apr 202418.6218.6218.6118.6117.194,300
24 Apr 202417.8617.8617.8617.8616.50-
23 Apr 202417.8617.8617.8617.8616.50300
22 Apr 202418.1118.1118.1118.1116.731,100
19 Apr 202417.7017.7017.3117.3115.99700
18 Apr 202418.8118.8118.8118.8117.38300
17 Apr 202418.8118.8118.8118.8117.38200
16 Apr 202419.3419.3419.3419.3417.87-
15 Apr 202419.3419.3419.3419.3417.87200
12 Apr 202419.5819.5819.5819.5818.09-
11 Apr 202419.5819.5819.5819.5818.09-
10 Apr 202419.5819.5819.5819.5818.09-
09 Apr 202419.5819.5819.5819.5818.09-
08 Apr 202419.5819.5819.5819.5818.09100
05 Apr 202419.5819.5819.5819.5818.09-
04 Apr 202419.5819.5819.5819.5818.09-
03 Apr 202419.5819.5819.5819.5818.09300
02 Apr 202417.8117.8117.8117.8116.45-
01 Apr 202417.7517.8117.7517.8116.452,000
28 Mar 202417.3417.4717.3417.4716.142,600
27 Mar 202417.2017.2617.2017.2015.8953,000
26 Mar 202419.1819.1819.1819.1817.72-
25 Mar 202419.1819.1819.1819.1817.72-
22 Mar 202419.1819.1819.1819.1817.72-
21 Mar 202419.1819.1819.1819.1817.72-
20 Mar 202419.1819.1819.1819.1817.72-
19 Mar 202419.1819.1819.1819.1817.72-
18 Mar 202419.1819.1819.1819.1817.72-
15 Mar 202419.1819.1819.1819.1817.72-
14 Mar 202419.1819.1819.1819.1817.72-
13 Mar 202419.1819.1819.1819.1817.72-
12 Mar 202419.1819.1819.1819.1817.72-
11 Mar 202419.1819.1819.1819.1817.72-
08 Mar 202419.1819.1819.1819.1817.72-
07 Mar 202419.1819.1819.1819.1817.72-
06 Mar 202419.1819.1819.1819.1817.72-
05 Mar 202419.1819.1819.1819.1817.72-
04 Mar 202419.1819.1819.1819.1817.72-
01 Mar 202419.1819.1819.1819.1817.72100
29 Feb 202419.8319.8319.8319.8318.32-
28 Feb 202419.8319.8319.8319.8318.32-
27 Feb 202419.8319.8319.8319.8318.32-
26 Feb 202419.8319.8319.8319.8318.32-
23 Feb 202419.8319.8319.8319.8318.32-
22 Feb 202419.8319.8319.8319.8318.32200
21 Feb 202418.1518.1518.1518.1516.77-
20 Feb 202418.1518.1518.1518.1516.77-
16 Feb 202418.1518.1518.1518.1516.77-
15 Feb 202418.1518.1518.1518.1516.77-
14 Feb 202418.1518.1518.1518.1516.77-
13 Feb 202418.1518.1518.1518.1516.77-
12 Feb 202418.1518.1518.1518.1516.77200
09 Feb 202417.8717.8717.8717.8716.51-
08 Feb 202417.8717.8717.8717.8716.51-
07 Feb 202417.8717.8717.8717.8716.51100
06 Feb 202417.7617.7617.7617.7616.41-
05 Feb 202417.7617.7617.7617.7616.41-
02 Feb 202417.7617.7617.7617.7616.41-
01 Feb 202417.7617.7617.7617.7616.41-
31 Jan 202417.7617.7617.7617.7616.41-
30 Jan 202417.7617.7617.7617.7616.41-
29 Jan 202417.7617.7617.7617.7616.41-
26 Jan 202417.7617.7617.7617.7616.41100
25 Jan 202417.7617.7617.7617.7616.41-
24 Jan 202417.7617.7617.7617.7616.41-
23 Jan 202417.7617.7617.7617.7616.41300
22 Jan 202417.8717.8717.8717.8716.51-
19 Jan 202417.5017.8717.4317.8716.512,000
18 Jan 202418.4118.4118.4118.4117.01200
17 Jan 202418.3718.3718.3718.3716.97300
16 Jan 202418.4318.4318.4318.4317.03-
12 Jan 202418.4318.4318.4318.4317.03-
11 Jan 202418.4318.4318.4318.4317.03-
10 Jan 202418.4318.4318.4318.4317.036,800
09 Jan 202421.1521.1521.1521.1519.54-
08 Jan 202421.1521.1521.1521.1519.54-
05 Jan 202421.1521.1521.1521.1519.54-
04 Jan 202421.1521.1521.1521.1519.54-
03 Jan 202421.1521.1521.1521.1519.54-
02 Jan 202421.1521.1521.1521.1519.54-
29 Dec 202321.1521.1521.1521.1519.54-
28 Dec 202321.1521.1521.1521.1519.54200
27 Dec 202320.0320.4820.0320.0418.522,500
26 Dec 202320.3720.3720.3720.3718.82-
22 Dec 202320.3720.3720.3720.3718.82-
21 Dec 202320.3720.3720.3720.3718.82200
20 Dec 202321.2021.2021.2021.2019.59-
19 Dec 202321.2021.2021.2021.2019.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...