Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.170 | 5.220 | 5.110 | 5.200 | 5.200 | 1,833,321 |
| 2023-04-25 | 5.310 | 5.340 | 5.100 | 5.140 | 5.140 | 4,310,782 |
| 2023-04-24 | 5.360 | 5.360 | 5.250 | 5.310 | 5.310 | 3,459,774 |
| 2023-04-21 | 5.400 | 5.440 | 5.360 | 5.360 | 5.360 | 4,449,060 |
| 2023-04-20 | 5.420 | 5.470 | 5.360 | 5.440 | 5.440 | 3,665,320 |
| 2023-04-19 | 5.480 | 5.490 | 5.400 | 5.420 | 5.420 | 2,792,046 |
| 2023-04-18 | 5.530 | 5.550 | 5.450 | 5.490 | 5.490 | 3,820,540 |
| 2023-04-17 | 5.470 | 5.540 | 5.450 | 5.530 | 5.530 | 3,134,208 |
| 2023-04-14 | 5.500 | 5.580 | 5.470 | 5.470 | 5.470 | 3,942,660 |
| 2023-04-13 | 5.440 | 5.530 | 5.400 | 5.530 | 5.530 | 4,722,677 |
| 2023-04-12 | 5.430 | 5.490 | 5.410 | 5.440 | 5.440 | 3,442,960 |
| 2023-04-11 | 5.370 | 5.450 | 5.360 | 5.420 | 5.420 | 2,874,600 |
| 2023-04-10 | 5.430 | 5.460 | 5.370 | 5.410 | 5.410 | 4,140,940 |
| 2023-04-07 | 5.420 | 5.500 | 5.390 | 5.420 | 5.420 | 3,376,080 |
| 2023-04-06 | 5.370 | 5.470 | 5.340 | 5.440 | 5.440 | 4,109,115 |
| 2023-04-04 | 5.450 | 5.460 | 5.370 | 5.380 | 5.380 | 3,194,022 |
| 2023-04-03 | 5.460 | 5.460 | 5.380 | 5.430 | 5.430 | 2,781,508 |
| 2023-03-31 | 5.390 | 5.450 | 5.380 | 5.410 | 5.410 | 1,909,412 |
| 2023-03-30 | 5.390 | 5.440 | 5.340 | 5.380 | 5.380 | 3,010,501 |
| 2023-03-29 | 5.450 | 5.530 | 5.390 | 5.410 | 5.410 | 2,575,020 |
| 2023-03-28 | 5.600 | 5.600 | 5.480 | 5.500 | 5.500 | 2,767,484 |
| 2023-03-27 | 5.640 | 5.690 | 5.510 | 5.570 | 5.570 | 3,473,985 |
| 2023-03-24 | 5.740 | 5.740 | 5.620 | 5.660 | 5.660 | 3,117,760 |
| 2023-03-23 | 5.720 | 5.740 | 5.680 | 5.720 | 5.720 | 2,722,740 |
| 2023-03-22 | 5.780 | 5.790 | 5.700 | 5.740 | 5.740 | 2,412,431 |
| 2023-03-21 | 5.690 | 5.750 | 5.670 | 5.750 | 5.750 | 3,048,340 |
| 2023-03-20 | 5.700 | 5.790 | 5.660 | 5.690 | 5.690 | 3,848,868 |
| 2023-03-17 | 5.710 | 5.870 | 5.690 | 5.740 | 5.740 | 3,078,839 |
| 2023-03-16 | 5.750 | 5.820 | 5.660 | 5.660 | 5.660 | 3,559,726 |
| 2023-03-15 | 5.580 | 5.830 | 5.560 | 5.810 | 5.810 | 5,993,831 |
| 2023-03-14 | 5.630 | 5.690 | 5.530 | 5.560 | 5.560 | 3,807,627 |
| 2023-03-13 | 5.740 | 5.740 | 5.600 | 5.690 | 5.690 | 4,190,728 |
| 2023-03-10 | 5.810 | 5.820 | 5.690 | 5.710 | 5.710 | 3,708,795 |
| 2023-03-09 | 5.840 | 5.840 | 5.770 | 5.820 | 5.820 | 2,453,860 |
| 2023-03-08 | 5.780 | 5.860 | 5.760 | 5.820 | 5.820 | 2,463,161 |
| 2023-03-07 | 5.920 | 5.920 | 5.800 | 5.800 | 5.800 | 4,114,520 |
| 2023-03-06 | 5.880 | 5.930 | 5.870 | 5.890 | 5.890 | 4,156,121 |
| 2023-03-03 | 5.890 | 5.920 | 5.850 | 5.890 | 5.890 | 3,743,642 |
| 2023-03-02 | 5.850 | 5.890 | 5.830 | 5.870 | 5.870 | 3,847,730 |
| 2023-03-01 | 5.790 | 5.900 | 5.790 | 5.850 | 5.850 | 4,635,596 |
| 2023-02-28 | 5.740 | 5.790 | 5.690 | 5.780 | 5.780 | 3,347,916 |
| 2023-02-27 | 5.790 | 5.810 | 5.680 | 5.710 | 5.710 | 3,028,600 |
| 2023-02-24 | 5.830 | 5.840 | 5.720 | 5.790 | 5.790 | 2,884,378 |
| 2023-02-23 | 5.850 | 5.870 | 5.790 | 5.830 | 5.830 | 4,090,340 |
| 2023-02-22 | 5.860 | 5.860 | 5.790 | 5.830 | 5.830 | 5,583,780 |
| 2023-02-21 | 5.890 | 5.920 | 5.810 | 5.880 | 5.880 | 5,704,747 |
| 2023-02-20 | 5.770 | 5.890 | 5.750 | 5.890 | 5.890 | 7,630,421 |
| 2023-02-17 | 5.770 | 5.870 | 5.740 | 5.750 | 5.750 | 6,022,980 |
| 2023-02-16 | 5.810 | 5.920 | 5.730 | 5.770 | 5.770 | 9,759,495 |
| 2023-02-15 | 5.800 | 5.870 | 5.750 | 5.780 | 5.780 | 5,726,489 |
| 2023-02-14 | 5.780 | 5.820 | 5.740 | 5.750 | 5.750 | 4,285,373 |
| 2023-02-13 | 5.720 | 5.800 | 5.610 | 5.780 | 5.780 | 7,479,514 |
| 2023-02-10 | 5.680 | 5.720 | 5.660 | 5.690 | 5.690 | 2,795,635 |
| 2023-02-09 | 5.650 | 5.700 | 5.630 | 5.680 | 5.680 | 4,109,946 |
| 2023-02-08 | 5.680 | 5.740 | 5.620 | 5.650 | 5.650 | 2,871,040 |
| 2023-02-07 | 5.650 | 5.720 | 5.640 | 5.710 | 5.710 | 4,097,800 |
| 2023-02-06 | 5.640 | 5.700 | 5.620 | 5.660 | 5.660 | 2,768,020 |
| 2023-02-03 | 5.690 | 5.720 | 5.620 | 5.670 | 5.670 | 4,238,611 |
| 2023-02-02 | 5.700 | 5.760 | 5.670 | 5.710 | 5.710 | 7,023,972 |
| 2023-02-01 | 5.650 | 5.700 | 5.590 | 5.700 | 5.700 | 6,382,824 |
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.