Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.200 | 6.240 | 6.000 | 6.040 | 5.957 | 21,368,446 |
| 2022-05-05 | 6.340 | 6.440 | 6.220 | 6.380 | 6.292 | 24,161,782 |
| 2022-04-29 | 6.550 | 6.550 | 6.140 | 6.470 | 6.381 | 42,341,737 |
| 2022-04-28 | 6.790 | 6.910 | 6.550 | 6.820 | 6.726 | 17,090,129 |
| 2022-04-27 | 6.670 | 6.970 | 6.670 | 6.900 | 6.805 | 18,489,348 |
| 2022-04-26 | 6.640 | 6.890 | 6.560 | 6.600 | 6.509 | 14,014,020 |
| 2022-04-25 | 6.960 | 7.070 | 6.660 | 6.660 | 6.568 | 18,039,358 |
| 2022-04-22 | 7.060 | 7.300 | 6.960 | 7.130 | 7.032 | 12,117,458 |
| 2022-04-21 | 7.580 | 7.620 | 7.020 | 7.140 | 7.042 | 15,377,971 |
| 2022-04-20 | 7.800 | 7.850 | 7.550 | 7.580 | 7.475 | 14,616,085 |
| 2022-04-19 | 7.830 | 7.920 | 7.750 | 7.870 | 7.761 | 11,002,167 |
| 2022-04-18 | 7.740 | 7.910 | 7.620 | 7.820 | 7.712 | 11,008,468 |
| 2022-04-15 | 8.010 | 8.190 | 7.800 | 7.830 | 7.722 | 14,549,160 |
| 2022-04-14 | 7.980 | 8.080 | 7.880 | 7.980 | 7.870 | 14,643,692 |
| 2022-04-13 | 8.000 | 8.090 | 7.810 | 7.910 | 7.801 | 23,480,095 |
| 2022-04-12 | 8.110 | 8.300 | 7.960 | 8.190 | 8.077 | 24,375,715 |
| 2022-04-11 | 8.380 | 8.510 | 8.150 | 8.190 | 8.077 | 35,989,207 |
| 2022-04-08 | 8.220 | 8.640 | 8.210 | 8.530 | 8.412 | 49,071,948 |
| 2022-04-07 | 8.280 | 8.730 | 8.150 | 8.300 | 8.186 | 51,162,750 |
| 2022-04-06 | 8.070 | 8.310 | 7.930 | 8.260 | 8.146 | 29,842,403 |
| 2022-04-01 | 7.870 | 8.280 | 7.860 | 8.070 | 7.959 | 33,957,340 |
| 2022-03-31 | 7.700 | 8.370 | 7.670 | 7.980 | 7.870 | 52,133,957 |
| 2022-03-30 | 7.280 | 7.830 | 7.260 | 7.690 | 7.584 | 33,663,648 |
| 2022-03-29 | 7.270 | 7.320 | 7.190 | 7.210 | 7.111 | 6,702,400 |
| 2022-03-28 | 7.100 | 7.350 | 7.020 | 7.280 | 7.180 | 8,475,600 |
| 2022-03-25 | 7.130 | 7.260 | 7.100 | 7.150 | 7.051 | 6,319,939 |
| 2022-03-24 | 7.190 | 7.200 | 7.110 | 7.110 | 7.012 | 5,641,301 |
| 2022-03-23 | 7.290 | 7.300 | 7.170 | 7.220 | 7.120 | 5,705,687 |
| 2022-03-22 | 7.230 | 7.330 | 7.150 | 7.270 | 7.170 | 6,308,842 |
| 2022-03-21 | 7.260 | 7.280 | 7.110 | 7.260 | 7.160 | 6,383,440 |
| 2022-03-18 | 7.000 | 7.240 | 6.980 | 7.210 | 7.111 | 8,625,212 |
| 2022-03-17 | 7.090 | 7.160 | 7.040 | 7.050 | 6.953 | 9,363,940 |
| 2022-03-16 | 6.920 | 7.040 | 6.670 | 7.000 | 6.903 | 10,089,023 |
| 2022-03-15 | 7.270 | 7.370 | 6.800 | 6.810 | 6.716 | 13,494,243 |
| 2022-03-14 | 7.450 | 7.540 | 7.310 | 7.320 | 7.219 | 7,267,483 |
| 2022-03-11 | 7.520 | 7.540 | 7.230 | 7.500 | 7.397 | 9,011,241 |
| 2022-03-10 | 7.550 | 7.680 | 7.420 | 7.540 | 7.436 | 9,553,541 |
| 2022-03-09 | 7.580 | 7.600 | 7.090 | 7.370 | 7.268 | 10,723,251 |
| 2022-03-08 | 7.660 | 7.720 | 7.470 | 7.530 | 7.426 | 8,262,551 |
| 2022-03-07 | 7.630 | 7.840 | 7.630 | 7.700 | 7.594 | 10,299,564 |
| 2022-03-04 | 7.820 | 7.830 | 7.660 | 7.690 | 7.584 | 9,684,208 |
| 2022-03-03 | 7.840 | 7.910 | 7.810 | 7.860 | 7.752 | 11,764,329 |
| 2022-03-02 | 7.730 | 7.870 | 7.700 | 7.800 | 7.692 | 10,764,846 |
| 2022-03-01 | 7.590 | 7.810 | 7.590 | 7.760 | 7.653 | 13,782,050 |
| 2022-02-28 | 7.550 | 7.620 | 7.450 | 7.590 | 7.485 | 7,956,242 |
| 2022-02-25 | 7.600 | 7.720 | 7.510 | 7.540 | 7.436 | 10,035,752 |
| 2022-02-24 | 7.770 | 7.770 | 7.410 | 7.510 | 7.406 | 14,749,056 |
| 2022-02-23 | 7.870 | 7.910 | 7.760 | 7.800 | 7.692 | 9,305,071 |
| 2022-02-22 | 7.840 | 7.920 | 7.770 | 7.830 | 7.722 | 10,557,653 |
| 2022-02-21 | 7.950 | 7.980 | 7.840 | 7.940 | 7.831 | 11,900,313 |
| 2022-02-18 | 7.720 | 7.930 | 7.700 | 7.920 | 7.811 | 16,237,958 |
| 2022-02-17 | 7.820 | 7.850 | 7.710 | 7.780 | 7.673 | 10,608,173 |
| 2022-02-16 | 7.700 | 7.840 | 7.690 | 7.830 | 7.722 | 13,694,018 |
| 2022-02-15 | 7.710 | 7.790 | 7.610 | 7.690 | 7.584 | 9,710,868 |
| 2022-02-14 | 7.670 | 7.750 | 7.600 | 7.630 | 7.525 | 8,123,766 |
| 2022-02-11 | 7.720 | 7.800 | 7.660 | 7.680 | 7.574 | 10,143,128 |
| 2022-02-10 | 7.710 | 7.820 | 7.660 | 7.740 | 7.633 | 11,113,520 |
| 2022-02-09 | 7.720 | 7.920 | 7.660 | 7.690 | 7.584 | 14,009,736 |
| 2022-02-08 | 7.600 | 7.720 | 7.540 | 7.710 | 7.604 | 17,934,658 |
| 2022-02-07 | 7.330 | 7.610 | 7.290 | 7.520 | 7.416 | 17,609,380 |
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.