Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.120 | 5.130 | 4.990 | 5.010 | 5.010 | 4,944,800 |
| 2024-01-18 | 5.190 | 5.230 | 4.940 | 5.070 | 5.070 | 8,040,842 |
| 2024-01-17 | 5.350 | 5.350 | 5.200 | 5.220 | 5.220 | 4,514,481 |
| 2024-01-16 | 5.330 | 5.360 | 5.200 | 5.320 | 5.320 | 6,329,400 |
| 2024-01-15 | 5.380 | 5.400 | 5.310 | 5.330 | 5.330 | 4,921,118 |
| 2024-01-12 | 5.370 | 5.470 | 5.350 | 5.390 | 5.390 | 4,735,465 |
| 2024-01-11 | 5.300 | 5.380 | 5.280 | 5.370 | 5.370 | 5,354,800 |
| 2024-01-10 | 5.360 | 5.410 | 5.300 | 5.310 | 5.310 | 6,037,042 |
| 2024-01-09 | 5.260 | 5.480 | 5.240 | 5.370 | 5.370 | 9,651,700 |
| 2024-01-08 | 5.300 | 5.370 | 5.240 | 5.260 | 5.260 | 4,665,260 |
| 2024-01-05 | 5.350 | 5.430 | 5.290 | 5.330 | 5.330 | 5,401,200 |
| 2024-01-04 | 5.320 | 5.370 | 5.290 | 5.350 | 5.350 | 4,527,100 |
| 2024-01-03 | 5.320 | 5.370 | 5.240 | 5.310 | 5.310 | 5,003,600 |
| 2024-01-02 | 5.160 | 5.360 | 5.160 | 5.330 | 5.330 | 7,793,960 |
| 2023-12-29 | 5.250 | 5.270 | 5.160 | 5.180 | 5.180 | 7,384,276 |
| 2023-12-28 | 5.150 | 5.240 | 5.080 | 5.230 | 5.230 | 5,049,111 |
| 2023-12-27 | 5.100 | 5.160 | 5.040 | 5.110 | 5.110 | 3,787,360 |
| 2023-12-26 | 5.080 | 5.150 | 5.060 | 5.070 | 5.070 | 4,218,360 |
| 2023-12-25 | 5.270 | 5.270 | 5.070 | 5.120 | 5.120 | 6,818,740 |
| 2023-12-22 | 5.300 | 5.360 | 5.240 | 5.260 | 5.260 | 6,187,380 |
| 2023-12-21 | 5.260 | 5.340 | 5.170 | 5.300 | 5.300 | 5,542,220 |
| 2023-12-20 | 5.320 | 5.380 | 5.250 | 5.260 | 5.260 | 4,905,960 |
| 2023-12-19 | 5.410 | 5.450 | 5.250 | 5.300 | 5.300 | 5,587,620 |
| 2023-12-18 | 5.530 | 5.550 | 5.390 | 5.410 | 5.410 | 7,895,608 |
| 2023-12-15 | 5.500 | 5.600 | 5.480 | 5.560 | 5.560 | 8,599,057 |
| 2023-12-14 | 5.530 | 5.540 | 5.460 | 5.510 | 5.510 | 8,788,278 |
| 2023-12-13 | 5.390 | 5.580 | 5.360 | 5.480 | 5.480 | 12,741,811 |
| 2023-12-12 | 5.210 | 5.420 | 5.170 | 5.410 | 5.410 | 7,950,661 |
| 2023-12-11 | 5.210 | 5.220 | 5.100 | 5.210 | 5.210 | 6,647,120 |
| 2023-12-08 | 5.380 | 5.420 | 5.170 | 5.190 | 5.190 | 6,710,020 |
| 2023-12-07 | 5.430 | 5.440 | 5.350 | 5.370 | 5.370 | 3,411,461 |
| 2023-12-06 | 5.340 | 5.420 | 5.310 | 5.410 | 5.410 | 3,946,080 |
| 2023-12-05 | 5.420 | 5.420 | 5.330 | 5.340 | 5.340 | 3,936,680 |
| 2023-12-04 | 5.390 | 5.410 | 5.350 | 5.380 | 5.380 | 4,572,737 |
| 2023-12-01 | 5.260 | 5.380 | 5.260 | 5.370 | 5.370 | 6,379,020 |
| 2023-11-30 | 5.320 | 5.330 | 5.220 | 5.270 | 5.270 | 3,658,300 |
| 2023-11-29 | 5.380 | 5.400 | 5.270 | 5.300 | 5.300 | 3,647,120 |
| 2023-11-28 | 5.340 | 5.380 | 5.310 | 5.380 | 5.380 | 3,800,960 |
| 2023-11-27 | 5.360 | 5.390 | 5.300 | 5.340 | 5.340 | 4,131,580 |
| 2023-11-24 | 5.380 | 5.430 | 5.330 | 5.350 | 5.350 | 3,664,055 |
| 2023-11-23 | 5.350 | 5.410 | 5.320 | 5.380 | 5.380 | 3,850,360 |
| 2023-11-22 | 5.380 | 5.400 | 5.320 | 5.330 | 5.330 | 4,263,100 |
| 2023-11-21 | 5.330 | 5.450 | 5.320 | 5.360 | 5.360 | 7,350,052 |
| 2023-11-20 | 5.310 | 5.350 | 5.290 | 5.320 | 5.320 | 4,554,182 |
| 2023-11-17 | 5.280 | 5.320 | 5.270 | 5.290 | 5.290 | 3,645,160 |
| 2023-11-16 | 5.340 | 5.360 | 5.290 | 5.300 | 5.300 | 2,764,522 |
| 2023-11-15 | 5.320 | 5.370 | 5.320 | 5.320 | 5.320 | 5,052,316 |
| 2023-11-14 | 5.350 | 5.350 | 5.270 | 5.310 | 5.310 | 4,361,532 |
| 2023-11-13 | 5.270 | 5.330 | 5.270 | 5.320 | 5.320 | 6,078,200 |
| 2023-11-10 | 5.290 | 5.290 | 5.230 | 5.270 | 5.270 | 3,680,477 |
| 2023-11-09 | 5.280 | 5.310 | 5.240 | 5.290 | 5.290 | 5,490,830 |
| 2023-11-08 | 5.260 | 5.280 | 5.220 | 5.270 | 5.270 | 5,569,816 |
| 2023-11-07 | 5.250 | 5.280 | 5.210 | 5.260 | 5.260 | 4,907,901 |
| 2023-11-06 | 5.250 | 5.270 | 5.200 | 5.250 | 5.250 | 4,332,380 |
| 2023-11-03 | 5.250 | 5.290 | 5.200 | 5.210 | 5.210 | 5,074,920 |
| 2023-11-02 | 5.290 | 5.290 | 5.230 | 5.280 | 5.280 | 4,945,866 |
| 2023-11-01 | 5.260 | 5.300 | 5.240 | 5.290 | 5.290 | 4,663,391 |
| 2023-10-31 | 5.250 | 5.310 | 5.230 | 5.290 | 5.290 | 5,242,239 |
| 2023-10-30 | 5.240 | 5.290 | 5.200 | 5.270 | 5.270 | 7,967,536 |
| 2023-10-27 | 5.390 | 5.390 | 5.260 | 5.270 | 5.270 | 8,822,800 |
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.