Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.370 | 5.870 | 5.370 | 5.700 | 5.700 | 41,887,297 |
| 2023-07-25 | 5.140 | 5.360 | 5.140 | 5.340 | 5.340 | 11,562,537 |
| 2023-07-24 | 5.100 | 5.160 | 5.060 | 5.130 | 5.130 | 3,110,921 |
| 2023-07-21 | 5.050 | 5.110 | 5.050 | 5.100 | 5.100 | 2,907,540 |
| 2023-07-20 | 5.100 | 5.110 | 5.050 | 5.060 | 5.060 | 3,441,195 |
| 2023-07-19 | 5.030 | 5.100 | 5.020 | 5.070 | 5.070 | 4,299,261 |
| 2023-07-18 | 4.960 | 5.090 | 4.930 | 5.040 | 5.040 | 4,003,200 |
| 2023-07-17 | 4.970 | 4.980 | 4.870 | 4.970 | 4.970 | 2,126,000 |
| 2023-07-14 | 4.950 | 4.990 | 4.930 | 4.950 | 4.950 | 2,268,952 |
| 2023-07-13 | 4.950 | 4.990 | 4.930 | 4.940 | 4.940 | 2,706,600 |
| 2023-07-12 | 4.970 | 5.010 | 4.930 | 4.940 | 4.940 | 2,753,391 |
| 2023-07-11 | 4.950 | 4.990 | 4.950 | 4.970 | 4.970 | 2,638,894 |
| 2023-07-10 | 4.920 | 4.980 | 4.920 | 4.950 | 4.950 | 1,899,720 |
| 2023-07-07 | 4.900 | 4.950 | 4.880 | 4.920 | 4.920 | 2,025,540 |
| 2023-07-06 | 4.940 | 4.960 | 4.900 | 4.910 | 4.910 | 1,502,816 |
| 2023-07-05 | 4.960 | 4.980 | 4.920 | 4.930 | 4.930 | 1,582,760 |
| 2023-07-04 | 4.980 | 4.990 | 4.930 | 4.960 | 4.960 | 2,222,960 |
| 2023-07-03 | 4.980 | 5.010 | 4.950 | 4.970 | 4.970 | 2,595,096 |
| 2023-06-30 | 4.880 | 4.930 | 4.880 | 4.930 | 4.930 | 2,011,159 |
| 2023-06-29 | 4.870 | 4.910 | 4.860 | 4.870 | 4.870 | 2,272,920 |
| 2023-06-28 | 4.880 | 4.900 | 4.790 | 4.880 | 4.880 | 3,501,032 |
| 2023-06-27 | 4.750 | 4.910 | 4.750 | 4.870 | 4.870 | 2,999,551 |
| 2023-06-26 | 4.840 | 4.840 | 4.750 | 4.760 | 4.760 | 3,050,504 |
| 2023-06-21 | 4.960 | 4.990 | 4.850 | 4.850 | 4.850 | 4,407,090 |
| 2023-06-20 | 5.030 | 5.040 | 4.950 | 4.970 | 4.970 | 4,024,380 |
| 2023-06-19 | 5.110 | 5.120 | 5.010 | 5.040 | 5.040 | 2,818,761 |
| 2023-06-16 | 5.080 | 5.130 | 5.060 | 5.120 | 5.120 | 2,508,621 |
| 2023-06-15 | 5.030 | 5.090 | 5.000 | 5.070 | 5.070 | 2,786,322 |
| 2023-06-14 | 5.070 | 5.070 | 5.020 | 5.030 | 5.030 | 2,105,840 |
| 2023-06-13 | 5.050 | 5.110 | 5.040 | 5.070 | 5.070 | 2,007,480 |
| 2023-06-12 | 5.130 | 5.140 | 4.990 | 5.050 | 5.050 | 4,547,047 |
| 2023-06-09 | 5.140 | 5.190 | 5.100 | 5.110 | 5.110 | 2,974,182 |
| 2023-06-08 | 5.090 | 5.180 | 5.090 | 5.170 | 5.170 | 1,628,112 |
| 2023-06-07 | 5.150 | 5.170 | 5.110 | 5.120 | 5.120 | 1,353,300 |
| 2023-06-06 | 5.250 | 5.250 | 5.110 | 5.130 | 5.130 | 2,023,200 |
| 2023-06-05 | 5.200 | 5.240 | 5.180 | 5.200 | 5.200 | 1,535,021 |
| 2023-06-02 | 5.190 | 5.230 | 5.170 | 5.200 | 5.200 | 2,090,221 |
| 2023-06-01 | 5.110 | 5.240 | 5.080 | 5.170 | 5.170 | 3,320,505 |
| 2023-05-31 | 5.120 | 5.150 | 5.070 | 5.110 | 5.110 | 1,698,100 |
| 2023-05-30 | 5.140 | 5.150 | 5.070 | 5.120 | 5.120 | 2,037,259 |
| 2023-05-29 | 5.200 | 5.220 | 5.120 | 5.130 | 5.130 | 1,776,280 |
| 2023-05-26 | 5.190 | 5.220 | 5.100 | 5.190 | 5.190 | 2,643,770 |
| 2023-05-25 | 5.140 | 5.210 | 5.100 | 5.160 | 5.160 | 2,218,720 |
| 2023-05-24 | 5.210 | 5.220 | 5.150 | 5.170 | 5.170 | 1,860,723 |
| 2023-05-23 | 5.240 | 5.260 | 5.200 | 5.210 | 5.210 | 1,820,854 |
| 2023-05-22 | 5.250 | 5.260 | 5.220 | 5.240 | 5.240 | 1,730,093 |
| 2023-05-19 | 5.330 | 5.330 | 5.220 | 5.260 | 5.260 | 2,468,665 |
| 2023-05-18 | 5.340 | 5.370 | 5.280 | 5.310 | 5.310 | 2,208,100 |
| 2023-05-17 | 5.300 | 5.390 | 5.280 | 5.340 | 5.340 | 2,915,214 |
| 2023-05-16 | 5.380 | 5.400 | 5.300 | 5.310 | 5.310 | 2,295,000 |
| 2023-05-15 | 5.420 | 5.420 | 5.280 | 5.350 | 5.350 | 2,787,508 |
| 2023-05-12 | 5.450 | 5.450 | 5.370 | 5.390 | 5.390 | 2,633,500 |
| 2023-05-11 | 5.430 | 5.460 | 5.400 | 5.430 | 5.430 | 2,417,200 |
| 2023-05-10 | 5.390 | 5.440 | 5.370 | 5.420 | 5.420 | 3,647,021 |
| 2023-05-09 | 5.370 | 5.490 | 5.360 | 5.400 | 5.400 | 6,665,602 |
| 2023-05-08 | 5.310 | 5.400 | 5.300 | 5.360 | 5.360 | 2,906,306 |
| 2023-05-05 | 5.350 | 5.350 | 5.240 | 5.320 | 5.320 | 3,382,489 |
| 2023-05-04 | 5.240 | 5.350 | 5.240 | 5.320 | 5.320 | 3,346,880 |
| 2023-04-28 | 5.190 | 5.270 | 5.170 | 5.260 | 5.260 | 2,520,998 |
| 2023-04-27 | 5.210 | 5.260 | 5.140 | 5.170 | 5.170 | 2,724,582 |
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.