China National Building ADR

CBUMY
🏛️ usa →
30.41
Last Update: 2025-09-09
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 60.36 60.36 60.36 60.36 0.0M
2021-12-28 60.66 60.66 60.66 60.66 0.0M
2021-12-27 62.20 62.20 61.83 61.83 0.0M
2021-12-22 61.20 61.20 61.20 61.20 0.0M
2021-12-21 60.35 60.35 60.35 60.35 0.0M
2021-12-13 61.11 61.11 61.11 61.11 0.0M
2021-12-10 58.16 58.16 58.15 58.15 0.0M
2021-12-09 58.78 59.26 58.78 59.26 0.0M
2021-12-08 59.60 59.60 59.60 59.60 0.0M
2021-12-06 57.40 57.40 57.40 57.40 0.0M
2021-12-03 57.52 57.52 57.06 57.06 0.0M
2021-12-02 56.06 56.06 56.06 56.06 0.0M
2021-11-30 53.92 53.92 53.92 53.92 0.0M
2021-11-29 55.00 55.13 55.00 55.13 0.0M
2021-11-24 57.22 57.22 57.22 57.22 0.0M
2021-11-23 56.88 56.88 56.88 56.88 0.0M
2021-11-19 57.75 57.77 57.75 57.77 0.0M
2021-11-17 57.27 57.27 57.27 57.27 0.0M
2021-11-15 58.12 58.12 58.12 58.12 0.0M
2021-11-08 57.41 57.41 57.41 57.41 0.0M
2021-11-03 57.95 57.95 57.81 57.90 0.0M
2021-11-02 57.99 57.99 57.99 57.99 0.0M
2021-11-01 58.58 58.58 58.25 58.58 0.1M
2021-10-29 62.49 62.50 61.88 62.25 0.0M
2021-10-25 65.58 65.58 65.58 65.58 0.0M
2021-10-14 65.31 65.49 65.31 65.49 0.0M
2021-10-13 65.10 65.42 65.10 65.42 0.0M
2021-10-08 65.70 65.70 65.70 65.70 0.0M
2021-10-07 68.03 68.03 68.03 68.03 0.0M
2021-10-06 64.20 64.22 64.20 64.22 0.0M
2021-10-05 65.90 66.07 65.90 66.07 0.0M
2021-10-04 68.29 68.29 67.23 67.52 0.0M
2021-09-30 67.36 67.36 67.36 67.36 0.0M
2021-09-29 68.97 68.97 67.92 67.92 0.0M
2021-09-28 69.00 69.00 69.00 69.00 0.0M
2021-09-24 69.59 69.59 69.59 69.59 0.0M
2021-09-23 74.43 75.50 74.43 74.86 0.0M
2021-09-22 74.75 75.15 74.23 74.23 0.0M
2021-09-21 72.03 74.90 72.03 73.75 0.2M
2021-09-20 75.38 75.38 72.03 72.03 0.0M
2021-09-17 77.85 79.75 77.85 79.14 0.0M
2021-09-16 75.39 76.94 75.39 76.94 0.0M
2021-09-15 78.03 78.03 78.03 78.03 0.0M
2021-09-14 80.84 80.84 79.92 79.92 0.0M
2021-09-13 79.25 81.50 79.05 80.85 0.0M
2021-09-10 80.71 82.54 80.71 81.62 0.0M
2021-09-09 80.80 80.80 80.80 80.80 0.0M
2021-09-08 76.55 77.65 76.55 77.65 0.0M
2021-09-07 76.55 76.75 76.55 76.55 0.0M
2021-09-03 74.62 79.29 74.62 76.56 0.0M
2021-09-02 74.74 74.74 74.74 74.74 0.0M
2021-09-01 72.34 72.34 72.34 72.34 0.0M
2021-08-31 66.90 67.00 66.90 67.00 0.0M
2021-08-27 62.70 62.72 62.70 62.72 0.0M
2021-08-26 63.30 63.30 62.59 62.59 0.0M
2021-08-25 63.49 65.35 63.49 65.35 0.0M
2021-08-24 63.57 63.57 63.57 63.57 0.0M
2021-08-23 63.93 63.93 63.42 63.42 0.0M
2021-08-20 64.55 65.50 61.88 61.88 0.0M
2021-08-19 63.97 64.59 63.97 64.59 0.0M
2021-08-18 66.31 66.31 66.31 66.31 0.0M
2021-08-17 64.58 66.58 64.58 66.58 0.0M
2021-08-16 64.89 66.25 64.89 65.21 0.0M
2021-08-13 64.50 64.50 64.50 64.50 0.0M
2021-08-12 62.80 64.75 62.80 64.41 0.0M
2021-08-11 65.91 65.91 65.91 65.91 0.0M
2021-08-10 65.00 67.00 65.00 67.00 0.0M
2021-08-09 65.00 65.46 65.00 65.46 0.0M
2021-08-06 63.58 63.58 61.82 63.38 0.0M
2021-08-05 62.48 62.48 62.15 62.38 0.0M
2021-08-04 62.40 62.94 62.37 62.94 0.0M
2021-08-03 60.16 60.50 60.16 60.50 0.0M
2021-08-02 59.68 59.68 59.10 59.10 0.0M
2021-07-30 52.12 55.14 52.12 55.14 0.0M
2021-07-29 54.29 55.44 54.29 55.44 0.0M
2021-07-28 53.61 55.01 53.61 55.01 0.0M
2021-07-26 58.78 59.32 58.50 59.32 0.0M
2021-07-23 59.93 60.39 59.56 60.39 0.0M
2021-07-22 59.87 59.87 59.29 59.29 0.0M
2021-07-21 58.91 58.91 58.58 58.58 0.0M
2021-07-20 57.73 57.90 57.71 57.71 0.0M
2021-07-19 56.23 57.57 56.15 57.57 0.0M
2021-07-16 57.72 57.72 56.86 57.48 0.0M
2021-07-15 56.20 57.42 56.20 57.42 0.0M
2021-07-14 55.09 57.50 55.09 57.50 0.0M
2021-07-12 57.40 57.40 56.80 57.23 0.0M
2021-07-09 56.90 58.95 56.90 58.95 0.0M
2021-07-08 58.25 58.25 58.25 58.25 0.0M
2021-07-07 59.41 59.41 59.41 59.41 0.0M
2021-07-06 56.19 58.14 56.19 58.14 0.0M
2021-07-02 59.05 59.05 57.73 58.74 0.0M
2021-07-01 58.83 59.25 58.83 59.25 0.0M
2021-06-30 59.00 59.00 58.66 59.00 0.0M
2021-06-29 59.29 59.29 57.87 57.87 0.0M
2021-06-28 59.68 60.44 59.68 60.24 0.0M
2021-06-25 59.92 60.88 59.92 60.87 0.1M
2021-06-24 60.07 60.07 59.86 60.07 0.0M
2021-06-23 58.75 58.75 58.60 58.60 0.0M
2021-06-22 58.98 58.98 58.98 58.98 0.0M
2021-06-21 58.99 58.99 58.99 58.99 0.0M
2021-06-18 60.00 60.00 59.63 59.63 0.0M
2021-06-17 61.50 61.50 61.50 61.50 0.0M
2021-06-16 62.27 62.27 61.82 62.00 0.0M
2021-06-15 61.96 63.14 61.96 63.14 0.0M
2021-06-11 63.88 63.88 63.88 63.88 0.0M
2021-06-10 64.33 64.33 64.33 64.33 0.0M
2021-06-09 64.08 64.86 64.00 64.86 0.0M
2021-06-08 64.56 64.56 64.37 64.37 0.0M
2021-06-07 64.50 64.50 64.50 64.50 0.0M
2021-06-04 64.10 65.25 64.10 65.24 0.0M
2021-06-03 66.00 66.00 66.00 66.00 0.0M
2021-06-02 67.05 67.05 67.05 67.05 0.0M
2021-06-01 67.25 67.25 67.00 67.00 0.0M
2021-05-28 67.12 67.12 66.99 66.99 0.0M
2021-05-27 67.00 67.06 67.00 67.06 0.0M
2021-05-26 66.20 66.20 66.00 66.20 0.0M
2021-05-25 65.70 65.72 65.12 65.12 0.0M
2021-05-24 64.81 65.20 64.42 64.42 0.0M
2021-05-21 65.00 65.00 64.13 64.13 0.0M
2021-05-20 66.00 66.00 65.99 66.00 0.0M
2021-05-19 66.63 66.64 66.63 66.64 0.0M
2021-05-18 65.53 65.53 65.53 65.53 0.0M
2021-05-17 69.11 69.11 67.50 68.95 0.0M
2021-05-14 69.11 69.11 69.11 69.11 0.0M
2021-05-13 69.84 69.84 69.84 69.84 0.0M
2021-05-12 71.46 71.46 70.39 70.39 0.0M
2021-05-11 73.27 74.10 73.27 74.10 0.0M
2021-05-10 74.74 74.74 74.74 74.74 0.0M
2021-05-07 73.80 73.80 73.58 73.58 0.0M
2021-05-06 73.40 73.40 71.50 72.39 0.0M
2021-05-05 70.71 73.22 70.71 73.22 0.0M
2021-05-04 71.09 72.29 71.09 72.29 0.0M
2021-05-03 72.64 72.64 72.00 72.00 0.0M
2021-04-30 73.80 73.80 73.80 73.80 0.0M
2021-04-29 72.67 74.40 72.59 74.20 0.0M
2021-04-28 73.01 73.01 73.01 73.01 0.0M
2021-04-27 75.82 75.82 75.82 75.82 0.0M
2021-04-26 75.83 78.35 75.75 78.35 0.0M
2021-04-22 77.80 79.58 77.80 79.58 0.0M
2021-04-21 76.90 76.90 76.70 76.70 0.0M
2021-04-20 76.05 76.05 75.17 75.17 0.0M
2021-04-19 78.54 78.54 78.54 78.54 0.0M
2021-04-16 77.75 77.95 77.40 77.60 0.0M
2021-04-15 76.50 76.50 76.50 76.50 0.0M
2021-04-14 76.13 77.85 76.05 76.95 0.0M
2021-04-13 72.99 75.35 72.91 75.35 0.0M
2021-04-12 76.23 76.23 76.23 76.23 0.0M
2021-04-09 77.40 79.05 77.40 78.15 0.0M
2021-04-08 75.60 78.14 74.40 78.14 0.0M
2021-04-07 76.50 76.50 75.86 76.25 0.0M
2021-04-06 73.35 73.35 73.35 73.35 0.0M
2021-04-05 73.36 73.36 73.36 73.36 0.0M
2021-04-01 73.35 73.35 72.69 72.69 0.0M
2021-03-31 73.27 73.27 73.27 73.27 0.0M
2021-03-30 73.55 73.55 73.55 73.55 0.0M
2021-03-29 69.91 72.29 69.91 72.29 0.0M
2021-03-26 66.53 67.31 66.52 67.31 0.0M
2021-03-25 67.04 67.04 66.90 66.90 0.0M
2021-03-24 66.93 66.93 65.99 66.68 0.0M
2021-03-23 67.95 68.75 67.95 68.75 0.0M
2021-03-22 70.72 71.07 70.52 70.52 0.0M
2021-03-19 69.34 69.34 69.34 69.34 0.0M
2021-03-18 71.91 71.91 71.91 71.91 0.0M
2021-03-17 71.71 72.23 71.71 72.23 0.0M
2021-03-16 70.60 71.88 70.60 70.60 0.0M
2021-03-15 72.79 72.79 71.96 71.96 0.0M
2021-03-12 68.52 72.52 68.44 72.52 0.0M
2021-03-11 71.87 71.87 71.87 71.87 0.0M
2021-03-10 65.00 67.90 65.00 67.90 0.0M
2021-03-09 69.59 69.59 68.01 68.01 0.0M
2021-03-08 69.46 69.46 69.46 69.46 0.0M
2021-03-05 68.57 70.01 67.85 69.48 0.0M
2021-03-04 76.25 76.25 76.25 76.25 0.0M
2021-03-03 76.55 77.99 76.55 76.55 0.0M
2021-03-02 82.14 82.14 82.14 82.14 0.0M
2021-03-01 76.98 77.62 76.90 77.62 0.0M
2021-02-26 77.19 77.19 77.19 77.19 0.0M
2021-02-25 80.00 80.90 79.73 79.73 0.0M
2021-02-24 77.97 77.97 77.97 77.97 0.0M
2021-02-23 76.72 76.72 76.72 76.72 0.0M
2021-02-22 78.85 79.05 78.85 79.05 0.0M
2021-02-19 76.65 76.65 75.55 75.55 0.0M
2021-02-18 66.85 66.85 65.99 66.19 0.0M
2021-02-17 68.20 69.20 68.00 69.20 0.0M
2021-02-16 66.79 67.57 66.79 67.57 0.0M
2021-02-12 64.50 65.54 64.44 64.44 0.0M
2021-02-11 64.28 64.36 64.28 64.36 0.0M
2021-02-10 65.30 65.30 65.30 65.30 0.0M
2021-02-09 65.51 65.51 65.51 65.51 0.0M
2021-02-08 63.87 64.81 63.87 64.81 0.0M
2021-02-05 63.87 63.87 63.87 63.87 0.0M
2021-02-04 63.86 63.86 63.86 63.86 0.0M
2021-02-03 64.21 64.21 63.56 63.56 0.0M
2021-02-02 62.11 62.11 62.11 62.11 0.0M
2021-02-01 61.24 61.24 61.24 61.24 0.0M
2021-01-29 61.04 61.04 61.04 61.04 0.0M
2021-01-28 61.13 61.13 61.13 61.13 0.0M
2021-01-27 62.77 63.56 62.59 62.59 0.0M
2021-01-26 62.75 62.75 62.75 62.75 0.0M
2021-01-25 63.38 63.38 62.02 63.08 0.0M
2021-01-22 64.86 64.86 64.86 64.86 0.0M
2021-01-21 67.78 67.78 66.53 66.53 0.0M
2021-01-20 67.34 67.34 66.18 66.18 0.0M
2021-01-19 68.04 69.03 68.04 68.50 0.0M
2021-01-15 63.35 63.35 62.76 62.76 0.0M
2021-01-14 65.00 65.50 64.38 65.50 0.0M
2021-01-13 66.66 66.66 66.66 66.66 0.0M
2021-01-12 66.72 66.72 66.09 66.72 0.0M
2021-01-11 62.68 62.68 62.68 62.68 0.0M
2021-01-08 62.70 62.75 62.70 62.75 0.0M
2021-01-07 63.69 63.69 62.91 62.91 0.0M
2021-01-06 62.65 63.26 62.65 63.26 0.0M
2021-01-05 58.70 58.70 58.69 58.69 0.0M
2021-01-04 58.01 58.43 58.01 58.43 0.0M