Fujian Cement Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.000	5.120	5.000	5.110	5.110	3,005,175
2022-10-31	5.000	5.050	4.950	4.990	4.990	3,177,040
2022-10-28	5.270	5.270	4.990	5.030	5.030	6,241,342
2022-10-27	5.200	5.320	5.160	5.280	5.280	3,895,040
2022-10-26	5.330	5.400	5.310	5.340	5.340	2,199,014
2022-10-25	5.350	5.400	5.250	5.310	5.310	3,012,223
2022-10-24	5.540	5.540	5.340	5.350	5.350	3,862,390
2022-10-21	5.500	5.530	5.420	5.440	5.440	2,100,855
2022-10-20	5.500	5.530	5.420	5.470	5.470	2,663,108
2022-10-19	5.580	5.620	5.500	5.510	5.510	2,460,510
2022-10-18	5.670	5.680	5.590	5.600	5.600	1,786,808
2022-10-17	5.610	5.650	5.520	5.640	5.640	2,379,507
2022-10-14	5.580	5.630	5.550	5.600	5.600	2,748,272
2022-10-13	5.480	5.560	5.450	5.520	5.520	2,450,058
2022-10-12	5.430	5.550	5.300	5.530	5.530	2,842,335
2022-10-11	5.470	5.490	5.330	5.440	5.440	3,252,860
2022-10-10	5.500	5.610	5.460	5.470	5.470	2,905,330
2022-09-30	5.490	5.540	5.450	5.490	5.490	2,247,360
2022-09-29	5.640	5.680	5.470	5.480	5.480	3,218,889
2022-09-28	5.730	5.730	5.610	5.610	5.610	2,865,640
2022-09-27	5.660	5.730	5.620	5.720	5.720	2,515,534
2022-09-26	5.740	5.760	5.610	5.620	5.620	4,085,300
2022-09-23	5.860	5.890	5.750	5.760	5.760	4,113,421
2022-09-22	5.890	5.960	5.860	5.860	5.860	2,942,170
2022-09-21	5.920	5.980	5.810	5.940	5.940	3,696,094
2022-09-20	5.890	5.960	5.880	5.920	5.920	2,728,706
2022-09-19	6.030	6.050	5.830	5.890	5.890	6,160,066
2022-09-16	6.270	6.280	6.020	6.030	6.030	8,574,625
2022-09-15	6.210	6.300	6.190	6.280	6.280	8,904,787
2022-09-14	6.170	6.240	6.150	6.210	6.210	4,500,297
2022-09-13	6.240	6.300	6.190	6.240	6.240	6,597,241
2022-09-09	6.160	6.300	6.160	6.210	6.210	8,024,431
2022-09-08	6.160	6.220	6.120	6.180	6.180	3,712,524
2022-09-07	6.200	6.200	6.150	6.170	6.170	3,288,832
2022-09-06	6.210	6.210	6.160	6.200	6.200	4,686,660
2022-09-05	6.110	6.240	6.090	6.210	6.210	6,163,134
2022-09-02	6.090	6.120	6.060	6.120	6.120	2,734,596
2022-09-01	6.070	6.140	6.060	6.090	6.090	3,290,898
2022-08-31	6.120	6.120	6.010	6.050	6.050	4,617,952
2022-08-30	6.090	6.160	6.080	6.120	6.120	2,252,403
2022-08-29	6.040	6.110	6.040	6.090	6.090	2,927,535
2022-08-26	6.140	6.160	6.070	6.100	6.100	3,709,000
2022-08-25	6.130	6.180	6.020	6.150	6.150	4,752,513
2022-08-24	6.220	6.230	6.090	6.090	6.090	6,673,829
2022-08-23	6.290	6.300	6.200	6.220	6.220	5,052,541
2022-08-22	6.230	6.300	6.180	6.300	6.300	6,309,002
2022-08-19	6.230	6.230	6.180	6.230	6.230	4,617,230
2022-08-18	6.270	6.270	6.160	6.190	6.190	6,646,847
2022-08-17	6.320	6.340	6.250	6.260	6.260	6,936,790
2022-08-16	6.320	6.370	6.270	6.330	6.330	7,409,608
2022-08-15	6.290	6.330	6.230	6.270	6.270	6,704,723
2022-08-12	6.320	6.350	6.260	6.300	6.300	8,364,781
2022-08-11	6.400	6.410	6.300	6.320	6.320	13,783,955
2022-08-10	6.100	6.460	6.070	6.360	6.360	23,684,273
2022-08-09	6.160	6.180	6.090	6.120	6.120	7,239,300
2022-08-08	6.090	6.250	6.040	6.170	6.170	10,054,102
2022-08-05	6.070	6.110	6.000	6.110	6.110	10,161,677
2022-08-04	6.180	6.220	6.030	6.100	6.100	15,651,873
2022-08-03	6.100	6.480	6.020	6.220	6.220	28,937,814
2022-08-02	5.980	6.560	5.960	6.240	6.240	34,459,622

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.