Fujian Cement Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.980	6.010	5.960	5.960	5.960	3,872,993
2022-07-29	6.050	6.060	5.990	5.990	5.990	4,450,480
2022-07-28	6.040	6.060	6.020	6.050	6.050	3,769,412
2022-07-27	6.010	6.040	6.000	6.020	6.020	3,358,628
2022-07-26	5.980	6.040	5.940	6.030	6.030	3,601,000
2022-07-25	6.020	6.060	5.950	5.970	5.970	3,626,560
2022-07-22	6.030	6.090	5.960	6.010	6.010	5,652,512
2022-07-21	6.110	6.110	6.040	6.050	6.050	5,652,060
2022-07-20	6.110	6.130	6.080	6.110	6.110	4,578,700
2022-07-19	6.100	6.140	6.060	6.100	6.100	4,664,620
2022-07-18	5.910	6.140	5.900	6.100	6.100	9,094,686
2022-07-15	6.200	6.220	5.910	5.910	5.910	15,620,500
2022-07-14	6.560	6.570	6.360	6.380	6.292	10,799,800
2022-07-13	6.420	6.570	6.420	6.550	6.460	12,236,306
2022-07-12	6.370	6.460	6.360	6.410	6.322	6,456,378
2022-07-11	6.400	6.410	6.310	6.370	6.282	5,406,940
2022-07-08	6.410	6.440	6.380	6.400	6.312	4,455,116
2022-07-07	6.420	6.450	6.380	6.400	6.312	6,189,260
2022-07-06	6.530	6.530	6.370	6.410	6.322	9,343,303
2022-07-05	6.600	6.610	6.470	6.540	6.450	7,910,832
2022-07-04	6.650	6.680	6.550	6.590	6.499	9,037,464
2022-07-01	6.590	6.680	6.540	6.650	6.558	10,585,585
2022-06-30	6.560	6.680	6.520	6.610	6.519	11,557,558
2022-06-29	6.540	6.630	6.520	6.560	6.470	12,154,465
2022-06-28	6.490	6.590	6.460	6.550	6.460	10,205,325
2022-06-27	6.530	6.530	6.480	6.490	6.401	7,337,521
2022-06-24	6.550	6.570	6.450	6.500	6.410	9,184,112
2022-06-23	6.400	6.490	6.380	6.490	6.401	7,122,299
2022-06-22	6.550	6.550	6.390	6.420	6.331	8,145,228
2022-06-21	6.500	6.560	6.440	6.530	6.440	9,418,221
2022-06-20	6.450	6.510	6.410	6.490	6.401	8,253,600
2022-06-17	6.470	6.480	6.370	6.450	6.361	10,015,463
2022-06-16	6.580	6.620	6.460	6.500	6.410	11,886,420
2022-06-15	6.480	6.620	6.470	6.520	6.430	19,292,920
2022-06-14	6.420	6.420	6.230	6.400	6.312	9,846,718
2022-06-13	6.450	6.480	6.370	6.420	6.331	8,595,934
2022-06-10	6.370	6.500	6.350	6.480	6.391	11,013,940
2022-06-09	6.450	6.460	6.350	6.400	6.312	8,181,469
2022-06-08	6.490	6.520	6.350	6.460	6.371	10,174,208
2022-06-07	6.460	6.530	6.430	6.480	6.391	9,753,281
2022-06-06	6.460	6.470	6.380	6.460	6.371	11,765,583
2022-06-02	6.480	6.490	6.390	6.460	6.371	9,453,519
2022-06-01	6.470	6.520	6.380	6.480	6.391	9,534,260
2022-05-31	6.430	6.480	6.350	6.480	6.391	11,490,540
2022-05-30	6.390	6.470	6.370	6.420	6.331	12,760,103
2022-05-27	6.350	6.420	6.300	6.370	6.282	12,414,986
2022-05-26	6.270	6.440	6.230	6.330	6.243	17,527,194
2022-05-25	6.110	6.240	6.100	6.230	6.144	9,326,929
2022-05-24	6.400	6.400	6.100	6.110	6.026	16,772,972
2022-05-23	6.330	6.380	6.300	6.370	6.282	12,762,084
2022-05-20	6.280	6.380	6.250	6.340	6.253	15,530,504
2022-05-19	6.180	6.300	6.120	6.300	6.213	11,773,460
2022-05-18	6.260	6.320	6.230	6.270	6.184	10,813,118
2022-05-17	6.360	6.400	6.210	6.290	6.203	11,971,804
2022-05-16	6.300	6.480	6.270	6.390	6.302	20,863,763
2022-05-13	6.210	6.300	6.150	6.290	6.203	18,845,048
2022-05-12	6.140	6.220	6.080	6.160	6.075	12,624,175
2022-05-11	6.260	6.430	6.170	6.180	6.095	20,215,337
2022-05-10	6.010	6.290	6.000	6.250	6.164	17,158,860
2022-05-09	6.060	6.220	6.010	6.120	6.036	13,867,158

← NewerPage 18 of 21 · 1,212 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.