Jiangxi Wannianqing Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.990	4.000	3.880	3.900	3.900	6,377,985
2026-07-20	4.000	4.100	3.950	3.990	3.990	4,597,930
2026-07-17	4.070	4.150	4.000	4.020	4.020	5,401,530
2026-07-16	4.040	4.110	3.990	4.080	4.080	5,235,839
2026-07-15	3.930	4.070	3.910	4.040	4.040	6,407,100
2026-07-14	3.820	3.950	3.820	3.930	3.930	4,103,584
2026-07-13	3.870	3.890	3.820	3.840	3.840	3,745,667
2026-07-10	3.840	3.940	3.790	3.870	3.870	5,587,700
2026-07-09	3.880	3.920	3.800	3.840	3.840	2,858,665
2026-07-08	3.870	3.930	3.820	3.890	3.890	3,427,600
2026-07-07	3.980	3.980	3.840	3.870	3.870	2,967,350
2026-07-06	3.960	3.980	3.920	3.960	3.960	2,909,780
2026-07-03	3.900	3.990	3.890	3.940	3.940	3,504,200
2026-07-02	3.850	3.970	3.840	3.880	3.880	3,668,157
2026-07-01	3.740	3.930	3.730	3.870	3.870	6,758,769
2026-06-30	3.870	3.880	3.730	3.740	3.740	4,411,930
2026-06-29	3.910	3.920	3.760	3.870	3.870	4,818,780
2026-06-26	3.890	4.050	3.840	3.910	3.910	7,350,909
2026-06-25	3.970	3.990	3.860	3.910	3.910	3,483,441
2026-06-24	4.110	4.110	3.950	3.970	3.970	4,082,319
2026-06-23	4.060	4.200	4.040	4.110	4.110	3,732,837
2026-06-22	4.090	4.100	3.960	4.060	4.060	3,726,080
2026-06-18	4.140	4.160	4.060	4.110	4.110	2,990,023
2026-06-17	4.220	4.240	4.130	4.160	4.160	4,333,647
2026-06-16	4.250	4.250	4.190	4.210	4.210	3,110,635
2026-06-15	4.290	4.350	4.230	4.250	4.250	3,355,082
2026-06-12	4.200	4.300	4.160	4.260	4.260	3,828,615
2026-06-11	4.340	4.380	4.300	4.310	4.160	2,756,046
2026-06-10	4.410	4.430	4.310	4.380	4.228	3,027,671
2026-06-09	4.470	4.470	4.360	4.410	4.257	2,319,160
2026-06-08	4.470	4.470	4.350	4.390	4.237	3,373,960
2026-06-05	4.450	4.510	4.420	4.460	4.305	2,278,115
2026-06-04	4.490	4.510	4.420	4.440	4.286	2,198,417
2026-06-03	4.570	4.580	4.490	4.520	4.363	3,617,300
2026-06-02	4.620	4.640	4.530	4.600	4.440	4,892,127
2026-06-01	4.510	4.640	4.490	4.630	4.469	4,580,327
2026-05-29	4.490	4.580	4.460	4.540	4.382	6,308,180
2026-05-28	4.430	4.500	4.420	4.460	4.305	3,818,239
2026-05-27	4.490	4.510	4.390	4.430	4.276	4,256,620
2026-05-26	4.560	4.560	4.470	4.490	4.334	3,708,830
2026-05-25	4.570	4.600	4.530	4.570	4.411	2,610,450
2026-05-22	4.580	4.620	4.510	4.580	4.421	3,972,840
2026-05-21	4.620	4.680	4.570	4.570	4.411	3,501,120
2026-05-20	4.760	4.760	4.620	4.630	4.469	5,321,174
2026-05-19	4.780	4.820	4.740	4.770	4.604	3,440,715
2026-05-18	4.790	4.790	4.710	4.780	4.614	3,414,740
2026-05-15	4.850	4.850	4.760	4.770	4.604	4,393,005
2026-05-14	4.930	4.930	4.840	4.840	4.672	4,070,526
2026-05-13	4.920	4.920	4.890	4.910	4.739	3,838,113
2026-05-12	4.990	5.000	4.920	4.930	4.758	4,143,890
2026-05-11	4.950	4.990	4.920	4.990	4.816	4,612,060
2026-05-08	4.930	4.960	4.920	4.940	4.768	3,833,230
2026-05-07	4.960	5.000	4.930	4.940	4.768	4,855,085
2026-05-06	4.960	4.990	4.950	4.960	4.787	4,187,157
2026-04-30	4.970	5.000	4.940	4.960	4.787	3,735,660
2026-04-29	4.930	5.010	4.930	4.990	4.816	3,512,523
2026-04-28	5.040	5.040	4.930	4.960	4.787	8,059,201
2026-04-27	5.090	5.090	5.030	5.050	4.874	4,743,804
2026-04-24	5.080	5.100	5.020	5.090	4.913	5,404,622
2026-04-23	5.040	5.090	5.000	5.090	4.913	6,019,910

← NewerPage 2 of 3 · 121 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.