Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.090 | 4.110 | 4.060 | 4.060 | 4.060 | 2,321,050 |
| 2026-10-20 | 4.130 | 4.150 | 4.060 | 4.080 | 4.080 | 4,061,430 |
| 2026-10-19 | 4.140 | 4.180 | 4.100 | 4.130 | 4.130 | 4,320,998 |
| 2026-10-16 | 4.090 | 4.190 | 4.070 | 4.150 | 4.150 | 6,623,828 |
| 2026-10-15 | 4.110 | 4.120 | 4.030 | 4.060 | 4.060 | 6,277,800 |
| 2026-10-14 | 4.160 | 4.210 | 4.150 | 4.150 | 4.150 | 4,743,840 |
| 2026-10-13 | 4.110 | 4.190 | 4.090 | 4.190 | 4.190 | 4,629,300 |
| 2026-10-12 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 4,205,700 |
| 2026-10-09 | 4.140 | 4.200 | 4.130 | 4.190 | 4.190 | 6,362,157 |
| 2026-10-08 | 4.170 | 4.200 | 4.140 | 4.170 | 4.170 | 5,320,295 |
| 2026-09-30 | 4.190 | 4.200 | 4.090 | 4.170 | 4.170 | 6,313,834 |
| 2026-09-29 | 4.090 | 4.180 | 4.070 | 4.170 | 4.170 | 4,919,896 |
| 2026-09-28 | 4.090 | 4.130 | 4.050 | 4.090 | 4.090 | 4,102,576 |
| 2026-09-24 | 4.150 | 4.190 | 4.070 | 4.110 | 4.110 | 6,865,002 |
| 2026-09-23 | 4.130 | 4.320 | 4.110 | 4.180 | 4.180 | 10,866,687 |
| 2026-09-22 | 4.150 | 4.160 | 4.100 | 4.130 | 4.130 | 3,727,101 |
| 2026-09-21 | 4.080 | 4.200 | 4.050 | 4.150 | 4.150 | 6,655,028 |
| 2026-09-18 | 4.070 | 4.090 | 4.050 | 4.050 | 4.050 | 4,551,754 |
| 2026-09-17 | 4.040 | 4.080 | 4.010 | 4.070 | 4.070 | 4,799,300 |
| 2026-09-16 | 4.030 | 4.090 | 4.000 | 4.060 | 4.060 | 5,122,100 |
| 2026-09-15 | 4.190 | 4.200 | 4.040 | 4.060 | 4.060 | 9,973,949 |
| 2026-09-14 | 4.270 | 4.290 | 4.160 | 4.210 | 4.210 | 10,345,302 |
| 2026-09-11 | 4.230 | 4.310 | 4.180 | 4.310 | 4.310 | 13,398,580 |
| 2026-09-10 | 4.250 | 4.390 | 4.230 | 4.250 | 4.250 | 13,545,065 |
| 2026-09-09 | 4.380 | 4.380 | 4.250 | 4.270 | 4.270 | 25,628,926 |
| 2026-09-08 | 4.150 | 4.540 | 4.130 | 4.380 | 4.380 | 34,268,914 |
| 2026-09-07 | 4.170 | 4.190 | 4.130 | 4.130 | 4.130 | 3,636,437 |
| 2026-09-04 | 4.130 | 4.220 | 4.110 | 4.170 | 4.170 | 4,386,178 |
| 2026-09-03 | 4.170 | 4.190 | 4.110 | 4.120 | 4.120 | 3,182,940 |
| 2026-09-02 | 4.180 | 4.210 | 4.120 | 4.150 | 4.150 | 3,643,734 |
| 2026-09-01 | 4.160 | 4.230 | 4.130 | 4.210 | 4.210 | 3,735,320 |
| 2026-08-31 | 4.250 | 4.250 | 4.140 | 4.150 | 4.150 | 4,640,340 |
| 2026-08-28 | 4.220 | 4.240 | 4.170 | 4.230 | 4.230 | 4,663,435 |
| 2026-08-27 | 4.150 | 4.190 | 4.140 | 4.180 | 4.180 | 4,690,103 |
| 2026-08-26 | 4.150 | 4.190 | 4.130 | 4.180 | 4.180 | 3,282,366 |
| 2026-08-25 | 4.070 | 4.140 | 4.050 | 4.140 | 4.140 | 3,384,400 |
| 2026-08-24 | 4.080 | 4.110 | 4.060 | 4.080 | 4.080 | 2,311,293 |
| 2026-08-21 | 4.090 | 4.090 | 4.000 | 4.090 | 4.090 | 3,981,800 |
| 2026-08-20 | 4.060 | 4.110 | 4.040 | 4.100 | 4.100 | 3,910,890 |
| 2026-08-19 | 4.090 | 4.120 | 4.020 | 4.040 | 4.040 | 2,873,801 |
| 2026-08-18 | 4.120 | 4.140 | 4.080 | 4.100 | 4.100 | 2,314,600 |
| 2026-08-17 | 4.090 | 4.140 | 4.050 | 4.120 | 4.120 | 3,283,453 |
| 2026-08-14 | 4.110 | 4.120 | 4.050 | 4.080 | 4.080 | 2,107,272 |
| 2026-08-13 | 4.150 | 4.180 | 4.080 | 4.110 | 4.110 | 3,807,651 |
| 2026-08-12 | 4.140 | 4.190 | 4.110 | 4.180 | 4.180 | 3,573,774 |
| 2026-08-11 | 4.160 | 4.170 | 4.100 | 4.120 | 4.120 | 2,729,926 |
| 2026-08-10 | 4.060 | 4.170 | 4.040 | 4.160 | 4.160 | 4,946,800 |
| 2026-08-07 | 4.120 | 4.120 | 4.020 | 4.060 | 4.060 | 3,804,330 |
| 2026-08-06 | 4.040 | 4.130 | 4.040 | 4.120 | 4.120 | 3,654,100 |
| 2026-08-05 | 4.100 | 4.120 | 4.050 | 4.070 | 4.070 | 3,185,600 |
| 2026-08-04 | 4.150 | 4.160 | 4.080 | 4.100 | 4.100 | 4,106,200 |
| 2026-08-03 | 4.070 | 4.150 | 4.060 | 4.140 | 4.140 | 5,331,510 |
| 2026-07-31 | 4.040 | 4.080 | 4.000 | 4.070 | 4.070 | 6,020,185 |
| 2026-07-30 | 4.030 | 4.130 | 4.010 | 4.070 | 4.070 | 8,421,919 |
| 2026-07-29 | 3.880 | 4.210 | 3.880 | 4.030 | 4.030 | 8,867,000 |
| 2026-07-28 | 3.870 | 3.920 | 3.860 | 3.900 | 3.900 | 2,888,410 |
| 2026-07-27 | 3.820 | 3.910 | 3.810 | 3.880 | 3.880 | 3,147,549 |
| 2026-07-24 | 3.890 | 3.930 | 3.830 | 3.830 | 3.830 | 3,327,831 |
| 2026-07-23 | 3.860 | 3.930 | 3.820 | 3.920 | 3.920 | 3,827,200 |
| 2026-07-22 | 3.900 | 3.930 | 3.830 | 3.860 | 3.860 | 4,478,970 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1500 CNY |
| 2025-07-10 | 0.1500 CNY |
| 2024-05-30 | 0.0900 CNY |
| 2023-06-01 | 0.2600 CNY |
| 2022-06-01 | 0.8000 CNY |
| 2021-05-27 | 0.7000 CNY |
| 2020-05-18 | 0.7000 CNY |
| 2019-05-29 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.