Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.700 | 2.750 | 2.670 | 2.670 | 2.670 | 5,080,820 |
| 2024-07-22 | 2.730 | 2.730 | 2.660 | 2.690 | 2.690 | 5,396,887 |
| 2024-07-19 | 2.710 | 2.790 | 2.630 | 2.750 | 2.750 | 5,780,281 |
| 2024-07-18 | 2.690 | 2.710 | 2.620 | 2.700 | 2.700 | 3,393,280 |
| 2024-07-17 | 2.670 | 2.720 | 2.670 | 2.690 | 2.690 | 2,852,838 |
| 2024-07-16 | 2.710 | 2.720 | 2.670 | 2.680 | 2.680 | 3,021,820 |
| 2024-07-15 | 2.790 | 2.800 | 2.700 | 2.720 | 2.720 | 3,724,060 |
| 2024-07-12 | 2.790 | 2.860 | 2.770 | 2.780 | 2.780 | 4,379,664 |
| 2024-07-11 | 2.700 | 2.780 | 2.680 | 2.770 | 2.770 | 5,341,164 |
| 2024-07-10 | 2.720 | 2.720 | 2.640 | 2.650 | 2.650 | 3,158,320 |
| 2024-07-09 | 2.720 | 2.750 | 2.630 | 2.710 | 2.710 | 4,809,420 |
| 2024-07-08 | 2.840 | 2.840 | 2.710 | 2.720 | 2.720 | 4,055,080 |
| 2024-07-05 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 0 |
| 2024-07-04 | 2.910 | 2.910 | 2.750 | 2.770 | 2.770 | 5,751,440 |
| 2024-07-03 | 2.860 | 2.910 | 2.860 | 2.880 | 2.880 | 3,390,196 |
| 2024-07-02 | 2.800 | 2.890 | 2.800 | 2.880 | 2.880 | 6,292,400 |
| 2024-07-01 | 2.790 | 2.830 | 2.760 | 2.810 | 2.810 | 4,552,198 |
| 2024-06-28 | 2.790 | 2.850 | 2.770 | 2.780 | 2.780 | 4,704,700 |
| 2024-06-27 | 2.840 | 2.890 | 2.800 | 2.810 | 2.810 | 4,076,260 |
| 2024-06-26 | 2.780 | 2.870 | 2.720 | 2.860 | 2.860 | 5,966,540 |
| 2024-06-25 | 2.770 | 2.830 | 2.730 | 2.780 | 2.780 | 5,348,868 |
| 2024-06-24 | 2.860 | 2.870 | 2.710 | 2.750 | 2.750 | 7,083,161 |
| 2024-06-21 | 2.830 | 2.880 | 2.790 | 2.830 | 2.830 | 6,450,940 |
| 2024-06-20 | 2.930 | 2.930 | 2.810 | 2.830 | 2.830 | 4,732,440 |
| 2024-06-19 | 2.910 | 2.950 | 2.880 | 2.910 | 2.910 | 5,642,672 |
| 2024-06-18 | 2.870 | 2.950 | 2.860 | 2.910 | 2.910 | 5,657,598 |
| 2024-06-17 | 2.930 | 2.930 | 2.850 | 2.860 | 2.860 | 5,019,900 |
| 2024-06-14 | 2.950 | 2.970 | 2.870 | 2.950 | 2.950 | 4,928,531 |
| 2024-06-13 | 2.990 | 3.020 | 2.920 | 2.940 | 2.940 | 4,459,752 |
| 2024-06-12 | 2.960 | 3.010 | 2.900 | 2.990 | 2.990 | 4,807,505 |
| 2024-06-11 | 2.970 | 3.020 | 2.880 | 2.930 | 2.930 | 6,031,820 |
| 2024-06-07 | 2.880 | 3.000 | 2.880 | 2.980 | 2.980 | 9,124,640 |
| 2024-06-06 | 3.030 | 3.050 | 2.810 | 2.850 | 2.850 | 11,236,906 |
| 2024-06-05 | 3.090 | 3.090 | 3.000 | 3.020 | 3.020 | 5,957,400 |
| 2024-06-04 | 3.200 | 3.200 | 3.040 | 3.080 | 3.080 | 8,621,621 |
| 2024-06-03 | 3.320 | 3.320 | 3.110 | 3.170 | 3.170 | 9,839,900 |
| 2024-05-31 | 3.330 | 3.360 | 3.300 | 3.330 | 3.330 | 4,155,840 |
| 2024-05-30 | 3.440 | 3.450 | 3.300 | 3.320 | 3.320 | 6,261,200 |
| 2024-05-29 | 3.380 | 3.530 | 3.350 | 3.400 | 3.400 | 6,050,200 |
| 2024-05-28 | 3.500 | 3.500 | 3.360 | 3.370 | 3.370 | 5,818,060 |
| 2024-05-27 | 3.490 | 3.530 | 3.390 | 3.450 | 3.450 | 5,425,674 |
| 2024-05-24 | 3.520 | 3.560 | 3.480 | 3.480 | 3.480 | 5,122,420 |
| 2024-05-23 | 3.630 | 3.640 | 3.480 | 3.530 | 3.530 | 8,240,020 |
| 2024-05-22 | 3.610 | 3.690 | 3.590 | 3.630 | 3.630 | 6,963,974 |
| 2024-05-21 | 3.670 | 3.710 | 3.580 | 3.600 | 3.600 | 6,836,300 |
| 2024-05-20 | 3.700 | 3.720 | 3.630 | 3.660 | 3.660 | 9,343,500 |
| 2024-05-17 | 3.620 | 3.690 | 3.560 | 3.690 | 3.690 | 11,315,740 |
| 2024-05-16 | 3.480 | 3.670 | 3.480 | 3.600 | 3.600 | 13,036,216 |
| 2024-05-15 | 3.460 | 3.510 | 3.400 | 3.470 | 3.470 | 5,982,081 |
| 2024-05-14 | 3.380 | 3.470 | 3.350 | 3.450 | 3.450 | 5,434,700 |
| 2024-05-13 | 3.430 | 3.450 | 3.360 | 3.370 | 3.370 | 5,843,340 |
| 2024-05-10 | 3.510 | 3.520 | 3.430 | 3.470 | 3.470 | 4,883,660 |
| 2024-05-09 | 3.450 | 3.510 | 3.440 | 3.490 | 3.490 | 5,207,501 |
| 2024-05-08 | 3.500 | 3.500 | 3.420 | 3.430 | 3.430 | 5,223,620 |
| 2024-05-07 | 3.460 | 3.510 | 3.420 | 3.510 | 3.510 | 6,822,004 |
| 2024-05-06 | 3.480 | 3.540 | 3.440 | 3.460 | 3.460 | 6,200,200 |
| 2024-04-30 | 3.480 | 3.510 | 3.370 | 3.410 | 3.410 | 7,410,413 |
| 2024-04-29 | 3.290 | 3.480 | 3.260 | 3.470 | 3.470 | 12,397,462 |
| 2024-04-26 | 3.230 | 3.300 | 3.180 | 3.300 | 3.300 | 7,023,322 |
| 2024-04-25 | 3.220 | 3.270 | 3.200 | 3.240 | 3.240 | 4,566,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0880 CNY |
| 2021-07-08 | 0.0800 CNY |
| 2020-07-09 | 0.1920 CNY |
| 2019-07-12 | 0.0330 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.