Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.060 | 5.060 | 5.030 | 5.040 | 4.865 | 4,287,122 |
| 2026-04-21 | 5.080 | 5.100 | 5.050 | 5.060 | 4.884 | 4,465,478 |
| 2026-04-20 | 5.090 | 5.100 | 5.070 | 5.080 | 4.903 | 3,887,433 |
| 2026-04-17 | 5.130 | 5.130 | 5.080 | 5.090 | 4.913 | 4,537,454 |
| 2026-04-16 | 5.090 | 5.130 | 5.070 | 5.130 | 4.952 | 5,415,671 |
| 2026-04-15 | 5.140 | 5.150 | 5.090 | 5.090 | 4.913 | 5,459,030 |
| 2026-04-14 | 5.160 | 5.160 | 5.090 | 5.140 | 4.961 | 6,341,761 |
| 2026-04-13 | 5.170 | 5.180 | 5.080 | 5.120 | 4.942 | 7,518,389 |
| 2026-04-10 | 5.200 | 5.240 | 5.160 | 5.160 | 4.980 | 6,384,170 |
| 2026-04-09 | 5.240 | 5.270 | 5.160 | 5.160 | 4.980 | 4,918,330 |
| 2026-04-08 | 5.200 | 5.250 | 5.160 | 5.250 | 5.067 | 8,217,213 |
| 2026-04-07 | 5.080 | 5.150 | 5.030 | 5.140 | 4.961 | 6,683,730 |
| 2026-04-03 | 5.320 | 5.320 | 5.070 | 5.080 | 4.903 | 11,370,241 |
| 2026-04-02 | 5.310 | 5.370 | 5.260 | 5.290 | 5.106 | 8,047,746 |
| 2026-04-01 | 5.370 | 5.400 | 5.280 | 5.310 | 5.125 | 9,924,746 |
| 2026-03-31 | 5.370 | 5.410 | 5.300 | 5.300 | 5.116 | 11,578,740 |
| 2026-03-30 | 5.310 | 5.390 | 5.270 | 5.370 | 5.183 | 15,281,679 |
| 2026-03-27 | 5.550 | 5.600 | 5.290 | 5.390 | 5.202 | 25,089,339 |
| 2026-03-26 | 5.680 | 5.760 | 5.650 | 5.670 | 5.473 | 7,571,233 |
| 2026-03-25 | 5.480 | 5.690 | 5.440 | 5.670 | 5.473 | 9,715,643 |
| 2026-03-24 | 5.350 | 5.490 | 5.260 | 5.470 | 5.280 | 7,937,910 |
| 2026-03-23 | 5.570 | 5.570 | 5.260 | 5.280 | 5.096 | 10,207,246 |
| 2026-03-20 | 5.680 | 5.680 | 5.530 | 5.590 | 5.396 | 6,881,315 |
| 2026-03-19 | 5.850 | 5.850 | 5.610 | 5.630 | 5.434 | 9,495,995 |
| 2026-03-18 | 5.820 | 5.880 | 5.750 | 5.860 | 5.656 | 10,340,830 |
| 2026-03-17 | 5.840 | 5.890 | 5.770 | 5.770 | 5.569 | 10,160,384 |
| 2026-03-16 | 5.760 | 5.820 | 5.710 | 5.820 | 5.617 | 10,462,960 |
| 2026-03-13 | 5.790 | 5.810 | 5.720 | 5.750 | 5.550 | 9,034,973 |
| 2026-03-12 | 5.750 | 5.780 | 5.720 | 5.750 | 5.550 | 7,859,334 |
| 2026-03-11 | 5.710 | 5.750 | 5.650 | 5.750 | 5.550 | 6,958,530 |
| 2026-03-10 | 5.690 | 5.740 | 5.660 | 5.710 | 5.511 | 6,191,205 |
| 2026-03-09 | 5.690 | 5.770 | 5.640 | 5.680 | 5.482 | 6,365,981 |
| 2026-03-06 | 5.590 | 5.740 | 5.580 | 5.730 | 5.531 | 5,616,834 |
| 2026-03-05 | 5.700 | 5.720 | 5.580 | 5.600 | 5.405 | 6,073,205 |
| 2026-03-04 | 5.660 | 5.700 | 5.590 | 5.640 | 5.444 | 6,825,663 |
| 2026-03-03 | 5.750 | 5.810 | 5.660 | 5.670 | 5.473 | 8,022,361 |
| 2026-03-02 | 5.780 | 5.850 | 5.740 | 5.770 | 5.569 | 9,789,259 |
| 2026-02-27 | 5.720 | 5.850 | 5.700 | 5.830 | 5.627 | 10,007,400 |
| 2026-02-26 | 5.740 | 5.760 | 5.680 | 5.750 | 5.550 | 8,020,993 |
| 2026-02-25 | 5.630 | 5.790 | 5.620 | 5.750 | 5.550 | 13,539,113 |
| 2026-02-24 | 5.520 | 5.640 | 5.510 | 5.620 | 5.424 | 7,433,320 |
| 2026-02-13 | 5.580 | 5.590 | 5.460 | 5.480 | 5.289 | 6,233,500 |
| 2026-02-12 | 5.700 | 5.710 | 5.560 | 5.570 | 5.376 | 8,046,660 |
| 2026-02-11 | 5.660 | 5.730 | 5.650 | 5.700 | 5.502 | 6,544,793 |
| 2026-02-10 | 5.700 | 5.720 | 5.620 | 5.680 | 5.482 | 7,616,565 |
| 2026-02-09 | 5.700 | 5.730 | 5.660 | 5.690 | 5.492 | 6,311,640 |
| 2026-02-06 | 5.660 | 5.740 | 5.620 | 5.650 | 5.453 | 6,425,282 |
| 2026-02-05 | 5.680 | 5.710 | 5.650 | 5.660 | 5.463 | 6,831,366 |
| 2026-02-04 | 5.580 | 5.690 | 5.550 | 5.690 | 5.492 | 10,088,554 |
| 2026-02-03 | 5.470 | 5.610 | 5.470 | 5.610 | 5.415 | 12,310,000 |
| 2026-02-02 | 5.480 | 5.640 | 5.430 | 5.450 | 5.260 | 12,956,238 |
| 2026-01-30 | 5.450 | 5.490 | 5.400 | 5.470 | 5.280 | 6,058,154 |
| 2026-01-29 | 5.460 | 5.500 | 5.420 | 5.460 | 5.270 | 5,885,975 |
| 2026-01-28 | 5.430 | 5.520 | 5.370 | 5.470 | 5.280 | 6,854,880 |
| 2026-01-27 | 5.490 | 5.510 | 5.360 | 5.440 | 5.251 | 8,328,465 |
| 2026-01-26 | 5.500 | 5.550 | 5.420 | 5.490 | 5.299 | 8,531,924 |
| 2026-01-23 | 5.500 | 5.530 | 5.470 | 5.530 | 5.338 | 6,419,370 |
| 2026-01-22 | 5.400 | 5.520 | 5.380 | 5.520 | 5.328 | 10,299,860 |
| 2026-01-21 | 5.400 | 5.410 | 5.360 | 5.390 | 5.202 | 5,151,950 |
| 2026-01-20 | 5.340 | 5.410 | 5.300 | 5.410 | 5.222 | 10,087,060 |
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.