Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.250 | 5.340 | 5.210 | 5.340 | 5.154 | 5,386,032 |
| 2026-01-16 | 5.300 | 5.340 | 5.250 | 5.270 | 5.087 | 4,783,405 |
| 2026-01-15 | 5.330 | 5.360 | 5.290 | 5.300 | 5.116 | 3,526,290 |
| 2026-01-14 | 5.350 | 5.390 | 5.290 | 5.340 | 5.154 | 8,364,919 |
| 2026-01-13 | 5.360 | 5.400 | 5.330 | 5.360 | 5.174 | 8,228,080 |
| 2026-01-12 | 5.350 | 5.390 | 5.350 | 5.370 | 5.183 | 6,504,180 |
| 2026-01-09 | 5.360 | 5.390 | 5.330 | 5.350 | 5.164 | 4,737,090 |
| 2026-01-08 | 5.360 | 5.390 | 5.340 | 5.370 | 5.183 | 4,479,801 |
| 2026-01-07 | 5.340 | 5.400 | 5.300 | 5.360 | 5.174 | 6,535,800 |
| 2026-01-06 | 5.290 | 5.340 | 5.270 | 5.330 | 5.145 | 4,849,940 |
| 2026-01-05 | 5.230 | 5.290 | 5.200 | 5.280 | 5.096 | 5,564,240 |
| 2025-12-31 | 5.300 | 5.300 | 5.210 | 5.230 | 5.048 | 4,414,495 |
| 2025-12-30 | 5.350 | 5.350 | 5.260 | 5.270 | 5.087 | 4,762,135 |
| 2025-12-29 | 5.370 | 5.400 | 5.340 | 5.350 | 5.164 | 4,575,284 |
| 2025-12-26 | 5.420 | 5.430 | 5.360 | 5.390 | 5.202 | 4,890,554 |
| 2025-12-25 | 5.360 | 5.540 | 5.350 | 5.430 | 5.241 | 8,787,170 |
| 2025-12-24 | 5.340 | 5.380 | 5.330 | 5.360 | 5.174 | 4,141,136 |
| 2025-12-23 | 5.380 | 5.390 | 5.330 | 5.360 | 5.174 | 3,297,226 |
| 2025-12-22 | 5.390 | 5.410 | 5.360 | 5.370 | 5.183 | 3,182,900 |
| 2025-12-19 | 5.330 | 5.390 | 5.330 | 5.390 | 5.202 | 3,437,255 |
| 2025-12-18 | 5.290 | 5.340 | 5.260 | 5.330 | 5.145 | 3,484,900 |
| 2025-12-17 | 5.290 | 5.330 | 5.240 | 5.280 | 5.096 | 5,263,046 |
| 2025-12-16 | 5.380 | 5.380 | 5.300 | 5.300 | 5.116 | 3,916,360 |
| 2025-12-15 | 5.340 | 5.500 | 5.300 | 5.390 | 5.202 | 6,498,860 |
| 2025-12-12 | 5.330 | 5.370 | 5.320 | 5.320 | 5.135 | 2,983,103 |
| 2025-12-11 | 5.440 | 5.460 | 5.330 | 5.330 | 5.145 | 4,136,703 |
| 2025-12-10 | 5.450 | 5.470 | 5.400 | 5.430 | 5.241 | 4,840,500 |
| 2025-12-09 | 5.520 | 5.550 | 5.460 | 5.460 | 5.270 | 5,010,295 |
| 2025-12-08 | 5.600 | 5.620 | 5.540 | 5.550 | 5.357 | 5,420,900 |
| 2025-12-05 | 5.580 | 5.600 | 5.510 | 5.590 | 5.396 | 4,185,620 |
| 2025-12-04 | 5.640 | 5.640 | 5.550 | 5.560 | 5.367 | 3,357,913 |
| 2025-12-03 | 5.640 | 5.650 | 5.600 | 5.620 | 5.424 | 2,625,820 |
| 2025-12-02 | 5.650 | 5.670 | 5.590 | 5.660 | 5.463 | 3,925,538 |
| 2025-12-01 | 5.590 | 5.690 | 5.590 | 5.650 | 5.453 | 4,948,045 |
| 2025-11-28 | 5.520 | 5.610 | 5.520 | 5.590 | 5.396 | 3,101,858 |
| 2025-11-27 | 5.510 | 5.560 | 5.480 | 5.540 | 5.347 | 3,048,200 |
| 2025-11-26 | 5.530 | 5.600 | 5.510 | 5.510 | 5.318 | 4,601,524 |
| 2025-11-25 | 5.510 | 5.540 | 5.470 | 5.530 | 5.338 | 3,538,270 |
| 2025-11-24 | 5.490 | 5.530 | 5.430 | 5.500 | 5.309 | 4,424,450 |
| 2025-11-21 | 5.660 | 5.700 | 5.450 | 5.460 | 5.270 | 8,192,100 |
| 2025-11-20 | 5.680 | 5.720 | 5.640 | 5.710 | 5.511 | 4,349,580 |
| 2025-11-19 | 5.780 | 5.780 | 5.650 | 5.660 | 5.463 | 5,714,880 |
| 2025-11-18 | 5.870 | 5.870 | 5.730 | 5.770 | 5.569 | 6,243,907 |
| 2025-11-17 | 5.880 | 5.890 | 5.820 | 5.870 | 5.666 | 4,319,095 |
| 2025-11-14 | 5.850 | 5.900 | 5.830 | 5.870 | 5.666 | 5,075,485 |
| 2025-11-13 | 5.810 | 5.880 | 5.800 | 5.870 | 5.666 | 5,612,824 |
| 2025-11-12 | 5.860 | 5.870 | 5.800 | 5.830 | 5.627 | 4,694,089 |
| 2025-11-11 | 5.810 | 5.880 | 5.800 | 5.860 | 5.656 | 7,851,700 |
| 2025-11-10 | 5.790 | 5.820 | 5.760 | 5.810 | 5.608 | 5,744,313 |
| 2025-11-07 | 5.770 | 5.790 | 5.740 | 5.790 | 5.589 | 4,726,341 |
| 2025-11-06 | 5.790 | 5.790 | 5.740 | 5.760 | 5.560 | 4,701,763 |
| 2025-11-05 | 5.770 | 5.800 | 5.730 | 5.790 | 5.589 | 4,910,303 |
| 2025-11-04 | 5.750 | 5.790 | 5.730 | 5.780 | 5.579 | 4,877,950 |
| 2025-11-03 | 5.820 | 5.820 | 5.720 | 5.760 | 5.560 | 7,511,090 |
| 2025-10-31 | 5.810 | 5.840 | 5.780 | 5.800 | 5.598 | 7,527,795 |
| 2025-10-30 | 5.940 | 5.950 | 5.780 | 5.800 | 5.598 | 13,424,984 |
| 2025-10-29 | 6.070 | 6.090 | 5.970 | 6.030 | 5.820 | 6,502,985 |
| 2025-10-28 | 6.070 | 6.100 | 6.040 | 6.070 | 5.859 | 6,081,514 |
| 2025-10-27 | 6.020 | 6.100 | 6.010 | 6.080 | 5.868 | 8,984,214 |
| 2025-10-24 | 6.070 | 6.080 | 5.990 | 6.000 | 5.791 | 5,513,544 |
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.