FRA, D1Y End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, D1Y: China National Building Material Company Limited

28 Aug 2025

LAST: 0.5592	CHANGE: 0.01	OPEN: 0.5592	HIGH: 0.5592	ASK: 0.0000	VOLUME: 608
LAST: 0.5592	CHG(%): 1.13	PREV: 0.5656	LOW: 0.5592	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.5592	0.5592	0.5592	0.5592	608
27 Aug 25	0.5656	0.5656	0.5656	0.5656	608
26 Aug 25	0.5660	0.5660	0.5660	0.5660	608
25 Aug 25	0.5684	0.5684	0.5684	0.5684	608
22 Aug 25	0.5632	0.5632	0.5632	0.5632	608
21 Aug 25	0.5686	0.5686	0.5686	0.5686	608
20 Aug 25	0.5808	0.5808	0.5808	0.5808	608
19 Aug 25	0.5814	0.5814	0.5814	0.5814	608
18 Aug 25	0.5756	0.5756	0.5756	0.5756	608
15 Aug 25	0.5232	0.5232	0.5232	0.5232	608

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.56
MA10:	0.57
MA20:	0.53
MA50:	0.48
MA100:	0.44
MA200:	0.44
STO14:	75.22
RSI14:	58.02
WPR14:	-24.78
MTM14:	0.04
ROC14:	0.07
ATR:	0.01
Week High:	0.57
Week Low:	0.56
Month High:	0.58
Month Low:	0.48
Year High:	0.58
Year Low:	0.21
Volatility:	35.68

RECENT SPLITS

Date	Ratio
29 Apr 2011	2-1

RECENT DIVIDENDS

Date	Amount
30 Apr 2025	$0.02
03 May 2024	$0.03
03 May 2023	$0.05
01 Jun 2022	$0.09
18 May 2021	$0.06
26 May 2020	$0.04
28 May 2019	$0.02
15 Jun 2018	$0.01
31 May 2017	$0.01
31 May 2016	$0.00