Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.500 | 6.590 | 6.280 | 6.390 | 6.168 | 53,385,186 |
| 2025-07-23 | 7.150 | 7.150 | 6.470 | 6.480 | 6.255 | 74,074,847 |
| 2025-07-22 | 6.600 | 7.100 | 6.500 | 7.100 | 6.853 | 111,440,718 |
| 2025-07-21 | 6.000 | 6.450 | 5.990 | 6.450 | 6.226 | 68,556,353 |
| 2025-07-18 | 5.840 | 5.860 | 5.820 | 5.860 | 5.656 | 6,749,901 |
| 2025-07-17 | 5.860 | 5.890 | 5.800 | 5.830 | 5.627 | 8,781,748 |
| 2025-07-16 | 5.950 | 5.990 | 5.820 | 5.860 | 5.656 | 12,277,340 |
| 2025-07-15 | 6.030 | 6.070 | 5.870 | 5.920 | 5.714 | 18,426,803 |
| 2025-07-14 | 5.880 | 6.130 | 5.880 | 6.050 | 5.839 | 18,983,455 |
| 2025-07-11 | 5.950 | 6.030 | 5.840 | 5.900 | 5.695 | 14,071,824 |
| 2025-07-10 | 5.920 | 6.000 | 5.870 | 5.980 | 5.772 | 17,410,444 |
| 2025-07-09 | 6.060 | 6.200 | 5.990 | 6.010 | 5.656 | 21,500,380 |
| 2025-07-08 | 5.980 | 6.070 | 5.920 | 6.030 | 5.675 | 21,720,451 |
| 2025-07-07 | 6.060 | 6.120 | 5.930 | 5.960 | 5.609 | 31,902,060 |
| 2025-07-04 | 5.860 | 6.460 | 5.810 | 6.060 | 5.703 | 54,751,697 |
| 2025-07-03 | 5.740 | 6.000 | 5.640 | 5.880 | 5.534 | 33,937,300 |
| 2025-07-02 | 5.500 | 5.900 | 5.490 | 5.690 | 5.355 | 23,624,837 |
| 2025-07-01 | 5.470 | 5.500 | 5.450 | 5.490 | 5.167 | 4,837,934 |
| 2025-06-30 | 5.430 | 5.470 | 5.410 | 5.460 | 5.138 | 4,852,130 |
| 2025-06-27 | 5.410 | 5.460 | 5.380 | 5.440 | 5.120 | 6,554,227 |
| 2025-06-26 | 5.430 | 5.440 | 5.380 | 5.400 | 5.082 | 3,472,700 |
| 2025-06-25 | 5.430 | 5.430 | 5.370 | 5.430 | 5.110 | 3,014,296 |
| 2025-06-24 | 5.310 | 5.420 | 5.290 | 5.420 | 5.101 | 4,679,997 |
| 2025-06-23 | 5.270 | 5.340 | 5.230 | 5.330 | 5.016 | 4,019,085 |
| 2025-06-20 | 5.310 | 5.370 | 5.290 | 5.320 | 5.007 | 3,381,427 |
| 2025-06-19 | 5.340 | 5.360 | 5.290 | 5.310 | 4.997 | 4,345,400 |
| 2025-06-18 | 5.420 | 5.420 | 5.330 | 5.330 | 5.016 | 4,133,160 |
| 2025-06-17 | 5.390 | 5.440 | 5.330 | 5.420 | 5.101 | 5,540,804 |
| 2025-06-16 | 5.410 | 5.420 | 5.340 | 5.380 | 5.063 | 6,890,116 |
| 2025-06-13 | 5.420 | 5.480 | 5.400 | 5.430 | 5.110 | 7,128,254 |
| 2025-06-12 | 5.510 | 5.550 | 5.410 | 5.450 | 5.129 | 6,590,580 |
| 2025-06-11 | 5.450 | 5.540 | 5.430 | 5.530 | 5.204 | 6,125,450 |
| 2025-06-10 | 5.500 | 5.540 | 5.420 | 5.450 | 5.129 | 4,882,975 |
| 2025-06-09 | 5.530 | 5.530 | 5.470 | 5.500 | 5.176 | 5,073,783 |
| 2025-06-06 | 5.430 | 5.530 | 5.420 | 5.530 | 5.204 | 8,142,882 |
| 2025-06-05 | 5.480 | 5.510 | 5.400 | 5.430 | 5.110 | 5,850,100 |
| 2025-06-04 | 5.510 | 5.520 | 5.450 | 5.500 | 5.176 | 5,497,234 |
| 2025-06-03 | 5.500 | 5.520 | 5.450 | 5.490 | 5.167 | 6,165,834 |
| 2025-05-30 | 5.420 | 5.580 | 5.420 | 5.520 | 5.195 | 7,882,535 |
| 2025-05-29 | 5.400 | 5.460 | 5.400 | 5.440 | 5.120 | 6,315,470 |
| 2025-05-28 | 5.420 | 5.480 | 5.420 | 5.440 | 5.120 | 3,848,640 |
| 2025-05-27 | 5.410 | 5.450 | 5.390 | 5.440 | 5.120 | 3,638,470 |
| 2025-05-26 | 5.400 | 5.570 | 5.390 | 5.420 | 5.101 | 5,994,660 |
| 2025-05-23 | 5.420 | 5.430 | 5.390 | 5.410 | 5.091 | 4,079,400 |
| 2025-05-22 | 5.490 | 5.500 | 5.390 | 5.400 | 5.082 | 4,483,930 |
| 2025-05-21 | 5.490 | 5.540 | 5.450 | 5.480 | 5.157 | 4,107,483 |
| 2025-05-20 | 5.570 | 5.570 | 5.470 | 5.490 | 5.167 | 3,890,175 |
| 2025-05-19 | 5.450 | 5.540 | 5.430 | 5.520 | 5.195 | 6,138,205 |
| 2025-05-16 | 5.480 | 5.480 | 5.410 | 5.430 | 5.110 | 4,333,600 |
| 2025-05-15 | 5.460 | 5.550 | 5.390 | 5.450 | 5.129 | 6,754,350 |
| 2025-05-14 | 5.410 | 5.450 | 5.370 | 5.450 | 5.129 | 5,930,070 |
| 2025-05-13 | 5.480 | 5.500 | 5.410 | 5.430 | 5.110 | 5,470,233 |
| 2025-05-12 | 5.550 | 5.580 | 5.410 | 5.450 | 5.129 | 6,263,030 |
| 2025-05-09 | 5.450 | 5.590 | 5.390 | 5.500 | 5.176 | 9,908,500 |
| 2025-05-08 | 5.590 | 5.600 | 5.380 | 5.440 | 5.120 | 12,679,081 |
| 2025-05-07 | 5.300 | 5.620 | 5.260 | 5.540 | 5.214 | 22,277,723 |
| 2025-05-06 | 5.150 | 5.260 | 5.130 | 5.250 | 4.941 | 7,849,923 |
| 2025-04-30 | 5.260 | 5.370 | 5.120 | 5.130 | 4.828 | 8,263,562 |
| 2025-04-29 | 5.160 | 5.300 | 5.160 | 5.280 | 4.969 | 9,339,940 |
| 2025-04-28 | 5.190 | 5.210 | 5.120 | 5.130 | 4.828 | 4,782,741 |
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.