Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.250 | 4.340 | 4.180 | 4.280 | 4.280 | 5,770,500 |
| 2026-07-15 | 4.160 | 4.350 | 4.160 | 4.250 | 4.250 | 6,676,566 |
| 2026-07-14 | 4.080 | 4.250 | 4.040 | 4.220 | 4.220 | 7,995,410 |
| 2026-07-13 | 4.240 | 4.290 | 4.070 | 4.080 | 4.080 | 8,155,423 |
| 2026-07-10 | 4.100 | 4.360 | 4.030 | 4.270 | 4.270 | 9,904,812 |
| 2026-07-09 | 4.120 | 4.220 | 4.030 | 4.130 | 4.130 | 7,415,361 |
| 2026-07-08 | 4.120 | 4.170 | 4.050 | 4.140 | 4.140 | 5,662,526 |
| 2026-07-07 | 4.280 | 4.320 | 4.110 | 4.120 | 4.120 | 5,995,581 |
| 2026-07-06 | 4.350 | 4.430 | 4.270 | 4.280 | 4.280 | 6,394,400 |
| 2026-07-03 | 4.330 | 4.400 | 4.270 | 4.350 | 4.350 | 7,189,061 |
| 2026-07-02 | 4.270 | 4.470 | 4.220 | 4.280 | 4.280 | 8,440,172 |
| 2026-07-01 | 4.140 | 4.320 | 4.100 | 4.270 | 4.270 | 8,913,160 |
| 2026-06-30 | 4.180 | 4.210 | 4.070 | 4.120 | 4.120 | 7,066,769 |
| 2026-06-29 | 4.160 | 4.200 | 4.000 | 4.160 | 4.160 | 8,161,346 |
| 2026-06-26 | 4.300 | 4.310 | 4.110 | 4.190 | 4.190 | 6,743,956 |
| 2026-06-25 | 4.340 | 4.340 | 4.200 | 4.290 | 4.290 | 7,780,960 |
| 2026-06-24 | 4.540 | 4.560 | 4.250 | 4.300 | 4.300 | 9,786,840 |
| 2026-06-23 | 4.500 | 4.640 | 4.450 | 4.530 | 4.530 | 9,253,346 |
| 2026-06-22 | 4.500 | 4.500 | 4.270 | 4.500 | 4.500 | 8,715,115 |
| 2026-06-18 | 4.550 | 4.560 | 4.400 | 4.480 | 4.480 | 7,080,027 |
| 2026-06-17 | 4.670 | 4.690 | 4.530 | 4.570 | 4.570 | 7,036,793 |
| 2026-06-16 | 4.730 | 4.740 | 4.620 | 4.670 | 4.670 | 9,565,720 |
| 2026-06-15 | 4.860 | 4.960 | 4.690 | 4.730 | 4.730 | 6,194,143 |
| 2026-06-12 | 4.800 | 4.850 | 4.670 | 4.800 | 4.800 | 6,381,660 |
| 2026-06-11 | 4.720 | 4.800 | 4.680 | 4.750 | 4.750 | 4,040,752 |
| 2026-06-10 | 4.840 | 4.900 | 4.680 | 4.810 | 4.810 | 5,030,820 |
| 2026-06-09 | 4.870 | 4.910 | 4.780 | 4.870 | 4.870 | 6,023,462 |
| 2026-06-08 | 4.890 | 5.000 | 4.700 | 4.810 | 4.810 | 7,813,520 |
| 2026-06-05 | 4.950 | 5.030 | 4.840 | 4.990 | 4.990 | 6,077,720 |
| 2026-06-04 | 4.980 | 5.040 | 4.870 | 4.920 | 4.920 | 5,810,900 |
| 2026-06-03 | 5.060 | 5.080 | 4.960 | 5.020 | 5.020 | 6,115,337 |
| 2026-06-02 | 5.220 | 5.250 | 5.040 | 5.070 | 5.070 | 7,031,381 |
| 2026-06-01 | 5.020 | 5.260 | 4.950 | 5.230 | 5.230 | 7,975,440 |
| 2026-05-29 | 5.100 | 5.220 | 5.020 | 5.070 | 5.070 | 8,117,485 |
| 2026-05-28 | 5.020 | 5.160 | 4.990 | 5.130 | 5.130 | 6,261,878 |
| 2026-05-27 | 5.200 | 5.200 | 5.010 | 5.070 | 5.070 | 6,159,861 |
| 2026-05-26 | 5.300 | 5.310 | 5.140 | 5.200 | 5.200 | 6,471,580 |
| 2026-05-25 | 5.440 | 5.490 | 5.270 | 5.320 | 5.320 | 5,186,460 |
| 2026-05-22 | 5.300 | 5.440 | 5.220 | 5.400 | 5.400 | 6,351,643 |
| 2026-05-21 | 5.510 | 5.620 | 5.280 | 5.300 | 5.300 | 7,307,323 |
| 2026-05-20 | 5.580 | 5.580 | 5.430 | 5.480 | 5.480 | 4,983,361 |
| 2026-05-19 | 5.580 | 5.630 | 5.470 | 5.580 | 5.580 | 6,122,560 |
| 2026-05-18 | 5.600 | 5.600 | 5.440 | 5.550 | 5.550 | 9,284,071 |
| 2026-05-15 | 5.660 | 5.720 | 5.480 | 5.550 | 5.550 | 7,423,360 |
| 2026-05-14 | 5.810 | 5.820 | 5.640 | 5.660 | 5.660 | 6,916,219 |
| 2026-05-13 | 5.790 | 5.850 | 5.720 | 5.790 | 5.790 | 7,896,160 |
| 2026-05-12 | 5.840 | 5.860 | 5.740 | 5.790 | 5.790 | 6,850,249 |
| 2026-05-11 | 5.880 | 5.920 | 5.830 | 5.860 | 5.860 | 7,639,220 |
| 2026-05-08 | 5.730 | 5.880 | 5.720 | 5.880 | 5.880 | 8,579,841 |
| 2026-05-07 | 5.820 | 5.820 | 5.710 | 5.730 | 5.730 | 6,671,626 |
| 2026-05-06 | 5.680 | 5.840 | 5.660 | 5.750 | 5.750 | 9,851,780 |
| 2026-04-30 | 5.640 | 5.670 | 5.560 | 5.660 | 5.660 | 6,145,240 |
| 2026-04-29 | 5.480 | 5.650 | 5.480 | 5.610 | 5.610 | 7,046,704 |
| 2026-04-28 | 5.540 | 5.620 | 5.460 | 5.560 | 5.560 | 8,559,320 |
| 2026-04-27 | 5.460 | 5.580 | 5.290 | 5.560 | 5.560 | 10,193,102 |
| 2026-04-24 | 5.450 | 5.530 | 5.400 | 5.500 | 5.500 | 6,635,080 |
| 2026-04-23 | 5.580 | 5.580 | 5.390 | 5.460 | 5.460 | 8,292,141 |
| 2026-04-22 | 5.620 | 5.620 | 5.560 | 5.580 | 5.580 | 4,602,100 |
| 2026-04-21 | 5.690 | 5.690 | 5.560 | 5.620 | 5.620 | 5,381,900 |
| 2026-04-20 | 5.600 | 5.690 | 5.580 | 5.670 | 5.670 | 6,945,744 |
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.