Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.180 | 3.240 | 3.140 | 3.240 | 3.240 | 5,403,998 |
| 2024-04-23 | 3.090 | 3.190 | 3.070 | 3.180 | 3.180 | 5,637,212 |
| 2024-04-22 | 3.180 | 3.180 | 3.030 | 3.110 | 3.110 | 5,650,566 |
| 2024-04-19 | 3.220 | 3.250 | 3.130 | 3.150 | 3.150 | 6,898,241 |
| 2024-04-18 | 3.320 | 3.320 | 3.190 | 3.210 | 3.210 | 7,436,440 |
| 2024-04-17 | 3.110 | 3.290 | 3.080 | 3.280 | 3.280 | 9,533,189 |
| 2024-04-16 | 3.300 | 3.300 | 3.070 | 3.090 | 3.090 | 12,427,611 |
| 2024-04-15 | 3.620 | 3.650 | 3.290 | 3.360 | 3.360 | 14,722,119 |
| 2024-04-12 | 3.680 | 3.720 | 3.610 | 3.630 | 3.630 | 6,891,700 |
| 2024-04-11 | 3.660 | 3.760 | 3.580 | 3.700 | 3.700 | 7,474,980 |
| 2024-04-10 | 3.760 | 3.760 | 3.630 | 3.660 | 3.660 | 10,142,109 |
| 2024-04-09 | 3.690 | 3.790 | 3.680 | 3.780 | 3.780 | 11,072,600 |
| 2024-04-08 | 3.840 | 3.860 | 3.680 | 3.690 | 3.690 | 19,142,650 |
| 2024-04-03 | 4.120 | 4.170 | 3.880 | 3.910 | 3.910 | 28,163,676 |
| 2024-04-02 | 3.810 | 3.940 | 3.800 | 3.880 | 3.880 | 8,579,579 |
| 2024-04-01 | 3.770 | 3.830 | 3.750 | 3.810 | 3.810 | 6,722,043 |
| 2024-03-29 | 3.670 | 3.740 | 3.640 | 3.740 | 3.740 | 3,018,940 |
| 2024-03-28 | 3.590 | 3.730 | 3.570 | 3.690 | 3.690 | 7,465,220 |
| 2024-03-27 | 3.740 | 3.770 | 3.610 | 3.620 | 3.620 | 7,196,240 |
| 2024-03-26 | 3.700 | 3.780 | 3.670 | 3.750 | 3.750 | 8,184,757 |
| 2024-03-25 | 3.800 | 3.860 | 3.710 | 3.710 | 3.710 | 9,260,700 |
| 2024-03-22 | 3.900 | 3.900 | 3.770 | 3.820 | 3.820 | 9,130,560 |
| 2024-03-21 | 3.850 | 3.910 | 3.800 | 3.880 | 3.880 | 10,912,661 |
| 2024-03-20 | 3.810 | 3.850 | 3.770 | 3.840 | 3.840 | 9,898,637 |
| 2024-03-19 | 3.790 | 3.850 | 3.780 | 3.790 | 3.790 | 11,556,334 |
| 2024-03-18 | 3.760 | 3.810 | 3.740 | 3.810 | 3.810 | 9,229,818 |
| 2024-03-15 | 3.660 | 3.750 | 3.630 | 3.750 | 3.750 | 10,596,201 |
| 2024-03-14 | 3.680 | 3.730 | 3.620 | 3.670 | 3.670 | 11,036,663 |
| 2024-03-13 | 3.730 | 3.740 | 3.630 | 3.680 | 3.680 | 12,351,621 |
| 2024-03-12 | 3.630 | 3.740 | 3.620 | 3.740 | 3.740 | 16,324,025 |
| 2024-03-11 | 3.630 | 3.640 | 3.550 | 3.630 | 3.630 | 14,889,591 |
| 2024-03-08 | 3.760 | 3.760 | 3.560 | 3.640 | 3.640 | 27,973,344 |
| 2024-03-07 | 3.590 | 3.930 | 3.550 | 3.790 | 3.790 | 37,620,553 |
| 2024-03-06 | 3.520 | 3.600 | 3.500 | 3.570 | 3.570 | 8,791,579 |
| 2024-03-05 | 3.560 | 3.600 | 3.510 | 3.510 | 3.510 | 7,886,080 |
| 2024-03-04 | 3.670 | 3.730 | 3.540 | 3.620 | 3.620 | 8,891,385 |
| 2024-03-01 | 3.690 | 3.730 | 3.620 | 3.680 | 3.680 | 9,089,880 |
| 2024-02-29 | 3.530 | 3.690 | 3.460 | 3.690 | 3.690 | 13,945,122 |
| 2024-02-28 | 3.930 | 4.090 | 3.590 | 3.600 | 3.600 | 20,284,095 |
| 2024-02-27 | 3.800 | 3.930 | 3.750 | 3.920 | 3.920 | 8,355,260 |
| 2024-02-26 | 3.770 | 3.920 | 3.690 | 3.820 | 3.820 | 12,836,036 |
| 2024-02-23 | 3.560 | 3.760 | 3.540 | 3.750 | 3.750 | 14,516,922 |
| 2024-02-22 | 3.420 | 3.550 | 3.420 | 3.540 | 3.540 | 11,171,684 |
| 2024-02-21 | 3.290 | 3.580 | 3.280 | 3.460 | 3.460 | 14,604,981 |
| 2024-02-20 | 3.310 | 3.360 | 3.200 | 3.330 | 3.330 | 12,751,701 |
| 2024-02-19 | 3.170 | 3.320 | 3.160 | 3.310 | 3.310 | 17,493,486 |
| 2024-02-08 | 2.860 | 3.170 | 2.820 | 3.170 | 3.170 | 22,751,788 |
| 2024-02-07 | 3.210 | 3.210 | 2.890 | 2.910 | 2.910 | 28,814,003 |
| 2024-02-06 | 3.380 | 3.440 | 3.180 | 3.210 | 3.210 | 23,907,780 |
| 2024-02-05 | 3.830 | 3.830 | 3.530 | 3.530 | 3.530 | 10,339,200 |
| 2024-02-02 | 4.120 | 4.260 | 3.750 | 3.920 | 3.920 | 12,189,039 |
| 2024-02-01 | 4.380 | 4.390 | 4.070 | 4.160 | 4.160 | 10,397,140 |
| 2024-01-31 | 4.680 | 4.800 | 4.370 | 4.380 | 4.380 | 9,240,980 |
| 2024-01-30 | 4.870 | 4.880 | 4.690 | 4.700 | 4.700 | 6,239,325 |
| 2024-01-29 | 5.100 | 5.100 | 4.870 | 4.890 | 4.890 | 7,021,001 |
| 2024-01-26 | 5.000 | 5.110 | 4.870 | 5.030 | 5.030 | 9,270,346 |
| 2024-01-25 | 4.650 | 4.930 | 4.640 | 4.920 | 4.920 | 8,812,680 |
| 2024-01-24 | 4.490 | 4.620 | 4.370 | 4.600 | 4.600 | 9,132,214 |
| 2024-01-23 | 4.610 | 4.640 | 4.390 | 4.490 | 4.490 | 11,879,184 |
| 2024-01-22 | 5.050 | 5.050 | 4.600 | 4.680 | 4.680 | 7,847,875 |
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.