Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.020 | 6.070 | 5.970 | 6.070 | 5.859 | 6,394,410 |
| 2025-10-22 | 6.040 | 6.070 | 6.020 | 6.050 | 5.839 | 5,458,330 |
| 2025-10-21 | 5.960 | 6.050 | 5.950 | 6.050 | 5.839 | 7,199,133 |
| 2025-10-20 | 5.910 | 5.960 | 5.870 | 5.960 | 5.753 | 4,343,010 |
| 2025-10-17 | 5.960 | 5.990 | 5.890 | 5.900 | 5.695 | 5,484,090 |
| 2025-10-16 | 6.030 | 6.030 | 5.950 | 5.980 | 5.772 | 5,622,564 |
| 2025-10-15 | 5.960 | 6.040 | 5.940 | 6.030 | 5.820 | 5,850,396 |
| 2025-10-14 | 5.970 | 6.040 | 5.940 | 5.970 | 5.762 | 7,528,160 |
| 2025-10-13 | 5.940 | 6.010 | 5.920 | 5.970 | 5.762 | 10,233,825 |
| 2025-10-10 | 6.030 | 6.130 | 6.000 | 6.090 | 5.878 | 12,685,630 |
| 2025-10-09 | 5.830 | 6.150 | 5.800 | 6.040 | 5.830 | 19,340,582 |
| 2025-09-30 | 5.790 | 5.830 | 5.750 | 5.800 | 5.598 | 3,991,720 |
| 2025-09-29 | 5.750 | 5.800 | 5.680 | 5.780 | 5.579 | 3,794,630 |
| 2025-09-26 | 5.750 | 5.820 | 5.710 | 5.780 | 5.579 | 4,179,912 |
| 2025-09-25 | 5.890 | 5.920 | 5.750 | 5.770 | 5.569 | 5,599,489 |
| 2025-09-24 | 5.680 | 5.810 | 5.670 | 5.790 | 5.589 | 4,768,432 |
| 2025-09-23 | 5.730 | 5.730 | 5.560 | 5.710 | 5.511 | 6,018,436 |
| 2025-09-22 | 5.850 | 5.850 | 5.700 | 5.730 | 5.531 | 6,053,950 |
| 2025-09-19 | 5.840 | 5.860 | 5.820 | 5.850 | 5.646 | 4,371,000 |
| 2025-09-18 | 5.940 | 5.950 | 5.800 | 5.830 | 5.627 | 7,948,200 |
| 2025-09-17 | 5.950 | 5.960 | 5.930 | 5.940 | 5.733 | 4,268,424 |
| 2025-09-16 | 5.920 | 5.960 | 5.890 | 5.960 | 5.753 | 6,252,880 |
| 2025-09-15 | 5.910 | 5.940 | 5.850 | 5.930 | 5.724 | 6,102,663 |
| 2025-09-12 | 5.930 | 5.960 | 5.890 | 5.930 | 5.724 | 6,414,297 |
| 2025-09-11 | 5.900 | 5.920 | 5.830 | 5.910 | 5.704 | 5,371,809 |
| 2025-09-10 | 5.930 | 5.930 | 5.870 | 5.890 | 5.685 | 3,559,828 |
| 2025-09-09 | 5.930 | 5.980 | 5.900 | 5.920 | 5.714 | 5,716,729 |
| 2025-09-08 | 5.890 | 5.940 | 5.870 | 5.930 | 5.724 | 5,873,440 |
| 2025-09-05 | 5.870 | 5.900 | 5.810 | 5.900 | 5.695 | 4,554,234 |
| 2025-09-04 | 5.850 | 5.890 | 5.780 | 5.850 | 5.646 | 5,831,681 |
| 2025-09-03 | 5.990 | 5.990 | 5.840 | 5.850 | 5.646 | 6,729,855 |
| 2025-09-02 | 6.030 | 6.040 | 5.920 | 5.970 | 5.762 | 7,880,962 |
| 2025-09-01 | 6.060 | 6.070 | 6.020 | 6.040 | 5.830 | 7,791,480 |
| 2025-08-29 | 6.040 | 6.150 | 6.030 | 6.070 | 5.859 | 9,906,295 |
| 2025-08-28 | 6.050 | 6.120 | 5.900 | 6.040 | 5.830 | 13,101,736 |
| 2025-08-27 | 6.250 | 6.250 | 6.060 | 6.070 | 5.859 | 18,217,334 |
| 2025-08-26 | 6.180 | 6.210 | 6.130 | 6.200 | 5.984 | 13,028,673 |
| 2025-08-25 | 6.160 | 6.190 | 6.120 | 6.190 | 5.975 | 13,649,225 |
| 2025-08-22 | 6.150 | 6.160 | 6.080 | 6.140 | 5.926 | 10,886,599 |
| 2025-08-21 | 6.120 | 6.150 | 6.090 | 6.140 | 5.926 | 9,763,088 |
| 2025-08-20 | 6.070 | 6.120 | 6.050 | 6.120 | 5.907 | 9,805,728 |
| 2025-08-19 | 6.090 | 6.100 | 6.040 | 6.060 | 5.849 | 10,938,264 |
| 2025-08-18 | 6.120 | 6.130 | 6.070 | 6.090 | 5.878 | 11,431,468 |
| 2025-08-15 | 6.070 | 6.110 | 6.060 | 6.100 | 5.888 | 9,829,380 |
| 2025-08-14 | 6.180 | 6.180 | 6.060 | 6.080 | 5.868 | 12,488,749 |
| 2025-08-13 | 6.180 | 6.200 | 6.110 | 6.160 | 5.946 | 14,356,104 |
| 2025-08-12 | 6.270 | 6.270 | 6.160 | 6.180 | 5.965 | 16,022,155 |
| 2025-08-11 | 6.260 | 6.360 | 6.230 | 6.280 | 6.061 | 20,257,203 |
| 2025-08-08 | 6.130 | 6.240 | 6.110 | 6.230 | 6.013 | 18,331,651 |
| 2025-08-07 | 6.230 | 6.290 | 6.130 | 6.190 | 5.975 | 19,244,080 |
| 2025-08-06 | 6.100 | 6.120 | 6.060 | 6.120 | 5.907 | 11,110,748 |
| 2025-08-05 | 6.110 | 6.130 | 6.080 | 6.100 | 5.888 | 9,189,730 |
| 2025-08-04 | 6.070 | 6.120 | 6.040 | 6.110 | 5.897 | 9,741,571 |
| 2025-08-01 | 6.070 | 6.110 | 6.050 | 6.110 | 5.897 | 9,425,374 |
| 2025-07-31 | 6.160 | 6.180 | 6.050 | 6.080 | 5.868 | 15,489,080 |
| 2025-07-30 | 6.220 | 6.250 | 6.150 | 6.190 | 5.975 | 14,007,931 |
| 2025-07-29 | 6.260 | 6.260 | 6.140 | 6.220 | 6.004 | 21,324,011 |
| 2025-07-28 | 6.240 | 6.280 | 6.190 | 6.240 | 6.023 | 18,589,964 |
| 2025-07-25 | 6.390 | 6.410 | 6.230 | 6.240 | 6.023 | 33,516,905 |
| 2025-07-24 | 6.500 | 6.590 | 6.280 | 6.390 | 6.168 | 53,385,186 |
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.