Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.550 | 5.630 | 5.510 | 5.600 | 5.600 | 4,271,291 |
| 2023-01-30 | 5.420 | 5.620 | 5.420 | 5.550 | 5.550 | 8,866,175 |
| 2023-01-20 | 5.290 | 5.430 | 5.270 | 5.420 | 5.420 | 4,232,142 |
| 2023-01-19 | 5.240 | 5.320 | 5.200 | 5.300 | 5.300 | 2,787,687 |
| 2023-01-18 | 5.230 | 5.280 | 5.230 | 5.270 | 5.270 | 1,643,917 |
| 2023-01-17 | 5.320 | 5.320 | 5.220 | 5.240 | 5.240 | 3,012,000 |
| 2023-01-16 | 5.240 | 5.310 | 5.200 | 5.280 | 5.280 | 4,036,180 |
| 2023-01-13 | 5.200 | 5.270 | 5.190 | 5.230 | 5.230 | 3,826,401 |
| 2023-01-12 | 5.260 | 5.270 | 5.200 | 5.210 | 5.210 | 2,276,154 |
| 2023-01-11 | 5.310 | 5.360 | 5.260 | 5.260 | 5.260 | 3,386,100 |
| 2023-01-10 | 5.380 | 5.390 | 5.310 | 5.310 | 5.310 | 2,700,795 |
| 2023-01-09 | 5.400 | 5.430 | 5.370 | 5.390 | 5.390 | 2,494,707 |
| 2023-01-06 | 5.450 | 5.520 | 5.380 | 5.390 | 5.390 | 3,673,821 |
| 2023-01-05 | 5.480 | 5.520 | 5.410 | 5.450 | 5.450 | 3,361,056 |
| 2023-01-04 | 5.420 | 5.540 | 5.390 | 5.490 | 5.490 | 4,945,720 |
| 2023-01-03 | 5.360 | 5.440 | 5.330 | 5.420 | 5.420 | 3,043,227 |
| 2022-12-30 | 5.310 | 5.360 | 5.260 | 5.350 | 5.350 | 2,633,836 |
| 2022-12-29 | 5.400 | 5.400 | 5.260 | 5.280 | 5.280 | 2,740,900 |
| 2022-12-28 | 5.460 | 5.460 | 5.360 | 5.380 | 5.380 | 3,051,945 |
| 2022-12-27 | 5.420 | 5.550 | 5.400 | 5.460 | 5.460 | 3,567,302 |
| 2022-12-26 | 5.520 | 5.520 | 5.320 | 5.390 | 5.390 | 4,761,980 |
| 2022-12-23 | 5.410 | 5.520 | 5.380 | 5.450 | 5.450 | 3,459,189 |
| 2022-12-22 | 5.560 | 5.710 | 5.420 | 5.440 | 5.440 | 5,032,171 |
| 2022-12-21 | 5.520 | 5.730 | 5.520 | 5.560 | 5.560 | 4,795,472 |
| 2022-12-20 | 5.700 | 5.700 | 5.460 | 5.530 | 5.530 | 6,181,760 |
| 2022-12-19 | 5.660 | 5.840 | 5.630 | 5.640 | 5.640 | 13,106,358 |
| 2022-12-16 | 5.550 | 5.800 | 5.540 | 5.650 | 5.650 | 9,981,255 |
| 2022-12-15 | 5.600 | 5.650 | 5.550 | 5.570 | 5.570 | 2,849,689 |
| 2022-12-14 | 5.610 | 5.660 | 5.570 | 5.600 | 5.600 | 3,610,320 |
| 2022-12-13 | 5.580 | 5.660 | 5.570 | 5.630 | 5.630 | 3,345,160 |
| 2022-12-12 | 5.730 | 5.730 | 5.560 | 5.570 | 5.570 | 4,889,456 |
| 2022-12-09 | 5.640 | 5.760 | 5.610 | 5.740 | 5.740 | 6,033,307 |
| 2022-12-08 | 5.690 | 5.730 | 5.630 | 5.660 | 5.660 | 3,388,507 |
| 2022-12-07 | 5.720 | 5.730 | 5.620 | 5.680 | 5.680 | 3,193,980 |
| 2022-12-06 | 5.780 | 5.780 | 5.650 | 5.700 | 5.700 | 4,340,641 |
| 2022-12-05 | 5.660 | 5.780 | 5.660 | 5.770 | 5.770 | 6,769,527 |
| 2022-12-02 | 5.690 | 5.690 | 5.590 | 5.640 | 5.640 | 3,519,957 |
| 2022-12-01 | 5.750 | 5.760 | 5.630 | 5.660 | 5.660 | 4,496,630 |
| 2022-11-30 | 5.740 | 5.800 | 5.650 | 5.680 | 5.680 | 7,651,931 |
| 2022-11-29 | 5.750 | 5.850 | 5.620 | 5.740 | 5.740 | 10,824,108 |
| 2022-11-28 | 5.550 | 5.580 | 5.450 | 5.570 | 5.570 | 2,774,371 |
| 2022-11-25 | 5.550 | 5.590 | 5.490 | 5.560 | 5.560 | 3,171,034 |
| 2022-11-24 | 5.550 | 5.590 | 5.460 | 5.510 | 5.510 | 2,479,900 |
| 2022-11-23 | 5.510 | 5.580 | 5.510 | 5.550 | 5.550 | 3,073,682 |
| 2022-11-22 | 5.530 | 5.590 | 5.500 | 5.520 | 5.520 | 2,409,300 |
| 2022-11-21 | 5.490 | 5.540 | 5.430 | 5.520 | 5.520 | 2,693,040 |
| 2022-11-18 | 5.610 | 5.630 | 5.510 | 5.510 | 5.510 | 2,749,020 |
| 2022-11-17 | 5.560 | 5.620 | 5.510 | 5.610 | 5.610 | 3,065,866 |
| 2022-11-16 | 5.520 | 5.580 | 5.490 | 5.560 | 5.560 | 4,080,120 |
| 2022-11-15 | 5.470 | 5.560 | 5.440 | 5.540 | 5.540 | 5,179,343 |
| 2022-11-14 | 5.510 | 5.570 | 5.440 | 5.470 | 5.470 | 4,943,560 |
| 2022-11-11 | 5.390 | 5.500 | 5.370 | 5.470 | 5.470 | 5,884,129 |
| 2022-11-10 | 5.300 | 5.360 | 5.260 | 5.330 | 5.330 | 2,558,463 |
| 2022-11-09 | 5.310 | 5.410 | 5.310 | 5.330 | 5.330 | 3,495,527 |
| 2022-11-08 | 5.250 | 5.460 | 5.240 | 5.350 | 5.350 | 5,917,874 |
| 2022-11-07 | 5.200 | 5.280 | 5.150 | 5.270 | 5.270 | 3,054,480 |
| 2022-11-04 | 5.110 | 5.230 | 5.110 | 5.210 | 5.210 | 4,073,733 |
| 2022-11-03 | 5.110 | 5.150 | 5.110 | 5.120 | 5.120 | 2,058,157 |
| 2022-11-02 | 5.080 | 5.170 | 5.080 | 5.150 | 5.150 | 3,008,609 |
| 2022-11-01 | 5.000 | 5.120 | 5.000 | 5.110 | 5.110 | 3,005,175 |
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.