Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.310 | 5.420 | 5.270 | 5.360 | 5.360 | 13,909,421 |
| 2023-10-25 | 5.280 | 5.370 | 5.180 | 5.340 | 5.340 | 20,604,167 |
| 2023-10-24 | 4.870 | 5.070 | 4.860 | 5.060 | 5.060 | 5,964,340 |
| 2023-10-23 | 5.030 | 5.030 | 4.820 | 4.850 | 4.850 | 5,027,280 |
| 2023-10-20 | 5.010 | 5.100 | 5.000 | 5.030 | 5.030 | 4,133,480 |
| 2023-10-19 | 5.050 | 5.140 | 5.010 | 5.040 | 5.040 | 4,596,760 |
| 2023-10-18 | 5.140 | 5.140 | 5.070 | 5.090 | 5.090 | 4,342,575 |
| 2023-10-17 | 5.140 | 5.150 | 5.080 | 5.140 | 5.140 | 3,462,727 |
| 2023-10-16 | 5.160 | 5.180 | 5.110 | 5.130 | 5.130 | 3,498,455 |
| 2023-10-13 | 5.170 | 5.170 | 5.110 | 5.130 | 5.130 | 4,008,240 |
| 2023-10-12 | 5.120 | 5.220 | 5.120 | 5.170 | 5.170 | 6,189,240 |
| 2023-10-11 | 5.130 | 5.150 | 5.080 | 5.140 | 5.140 | 5,309,260 |
| 2023-10-10 | 5.140 | 5.180 | 5.090 | 5.120 | 5.120 | 7,127,000 |
| 2023-10-09 | 5.240 | 5.250 | 5.110 | 5.120 | 5.120 | 9,019,100 |
| 2023-09-28 | 5.150 | 5.270 | 5.150 | 5.250 | 5.250 | 7,432,121 |
| 2023-09-27 | 5.150 | 5.180 | 5.110 | 5.150 | 5.150 | 5,086,701 |
| 2023-09-26 | 5.130 | 5.190 | 5.100 | 5.140 | 5.140 | 5,969,663 |
| 2023-09-25 | 5.250 | 5.250 | 5.110 | 5.140 | 5.140 | 8,985,020 |
| 2023-09-22 | 5.240 | 5.300 | 5.200 | 5.250 | 5.250 | 11,610,000 |
| 2023-09-21 | 5.280 | 5.370 | 5.250 | 5.270 | 5.270 | 9,151,838 |
| 2023-09-20 | 5.220 | 5.360 | 5.210 | 5.310 | 5.310 | 14,674,190 |
| 2023-09-19 | 5.210 | 5.270 | 5.140 | 5.230 | 5.230 | 10,416,025 |
| 2023-09-18 | 5.090 | 5.240 | 5.090 | 5.190 | 5.190 | 19,079,448 |
| 2023-09-15 | 5.330 | 5.360 | 5.120 | 5.160 | 5.160 | 32,830,548 |
| 2023-09-14 | 5.610 | 5.610 | 5.330 | 5.340 | 5.340 | 49,136,205 |
| 2023-09-13 | 5.730 | 5.730 | 5.510 | 5.730 | 5.730 | 43,656,592 |
| 2023-09-12 | 5.270 | 5.270 | 5.180 | 5.210 | 5.210 | 3,311,300 |
| 2023-09-11 | 5.210 | 5.270 | 5.140 | 5.260 | 5.260 | 4,236,160 |
| 2023-09-08 | 5.250 | 5.270 | 5.190 | 5.210 | 5.210 | 3,171,940 |
| 2023-09-07 | 5.320 | 5.370 | 5.240 | 5.240 | 5.240 | 4,285,500 |
| 2023-09-06 | 5.330 | 5.340 | 5.250 | 5.310 | 5.310 | 4,740,901 |
| 2023-09-05 | 5.510 | 5.550 | 5.310 | 5.330 | 5.330 | 6,716,960 |
| 2023-09-04 | 5.300 | 5.560 | 5.250 | 5.490 | 5.490 | 8,537,031 |
| 2023-09-01 | 5.280 | 5.330 | 5.210 | 5.280 | 5.280 | 4,230,792 |
| 2023-08-31 | 5.310 | 5.370 | 5.220 | 5.240 | 5.240 | 5,342,206 |
| 2023-08-30 | 5.360 | 5.390 | 5.300 | 5.310 | 5.310 | 5,941,700 |
| 2023-08-29 | 5.370 | 5.480 | 5.310 | 5.350 | 5.350 | 7,038,272 |
| 2023-08-28 | 5.480 | 5.530 | 5.320 | 5.400 | 5.400 | 9,274,200 |
| 2023-08-25 | 5.200 | 5.390 | 5.160 | 5.180 | 5.180 | 5,320,776 |
| 2023-08-24 | 5.280 | 5.340 | 5.160 | 5.210 | 5.210 | 5,027,600 |
| 2023-08-23 | 5.380 | 5.430 | 5.260 | 5.290 | 5.290 | 4,247,060 |
| 2023-08-22 | 5.470 | 5.530 | 5.330 | 5.410 | 5.410 | 5,908,500 |
| 2023-08-21 | 5.510 | 5.580 | 5.400 | 5.440 | 5.440 | 3,625,540 |
| 2023-08-18 | 5.570 | 5.620 | 5.440 | 5.450 | 5.450 | 4,996,940 |
| 2023-08-17 | 5.480 | 5.560 | 5.420 | 5.530 | 5.530 | 5,862,660 |
| 2023-08-16 | 5.440 | 5.580 | 5.420 | 5.500 | 5.500 | 5,230,773 |
| 2023-08-15 | 5.500 | 5.530 | 5.380 | 5.440 | 5.440 | 3,976,474 |
| 2023-08-14 | 5.440 | 5.530 | 5.370 | 5.520 | 5.520 | 5,656,800 |
| 2023-08-11 | 5.570 | 5.600 | 5.460 | 5.460 | 5.460 | 5,001,100 |
| 2023-08-10 | 5.620 | 5.650 | 5.510 | 5.580 | 5.580 | 4,986,635 |
| 2023-08-09 | 5.600 | 5.680 | 5.560 | 5.620 | 5.620 | 4,445,020 |
| 2023-08-08 | 5.730 | 5.730 | 5.600 | 5.630 | 5.630 | 5,464,150 |
| 2023-08-07 | 5.790 | 5.810 | 5.680 | 5.710 | 5.710 | 8,081,080 |
| 2023-08-04 | 5.870 | 5.940 | 5.740 | 5.750 | 5.750 | 9,478,230 |
| 2023-08-03 | 5.910 | 5.990 | 5.790 | 5.840 | 5.840 | 9,685,988 |
| 2023-08-02 | 5.840 | 6.000 | 5.760 | 5.910 | 5.910 | 14,316,491 |
| 2023-08-01 | 5.880 | 6.030 | 5.820 | 5.860 | 5.860 | 17,690,010 |
| 2023-07-31 | 5.700 | 5.910 | 5.690 | 5.850 | 5.850 | 24,087,912 |
| 2023-07-28 | 5.630 | 5.870 | 5.600 | 5.700 | 5.700 | 27,519,226 |
| 2023-07-27 | 5.630 | 5.800 | 5.550 | 5.570 | 5.570 | 43,617,153 |
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.