Fujian Cement Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.200	7.260	7.060	7.190	7.091	7,601,403
2022-01-27	7.290	7.320	7.140	7.150	7.051	5,893,368
2022-01-26	7.050	7.350	7.040	7.310	7.209	13,360,408
2022-01-25	7.300	7.320	6.930	6.960	6.864	9,829,834
2022-01-24	7.310	7.430	7.230	7.310	7.209	6,299,925
2022-01-21	7.380	7.430	7.270	7.310	7.209	6,775,683
2022-01-20	7.530	7.640	7.380	7.390	7.288	8,824,040
2022-01-19	7.290	7.620	7.290	7.500	7.397	14,103,147
2022-01-18	7.360	7.420	7.280	7.320	7.219	7,692,610
2022-01-17	7.310	7.410	7.280	7.340	7.239	6,007,250
2022-01-14	7.550	7.550	7.300	7.310	7.209	9,449,780
2022-01-13	7.610	7.690	7.550	7.550	7.446	5,252,631
2022-01-12	7.740	7.750	7.530	7.620	7.515	10,212,440
2022-01-11	7.720	7.830	7.710	7.740	7.633	8,429,820
2022-01-10	7.680	7.770	7.620	7.710	7.604	7,767,161
2022-01-07	7.700	7.820	7.630	7.650	7.545	12,270,741
2022-01-06	7.560	7.810	7.510	7.730	7.623	16,318,605
2022-01-05	7.570	7.620	7.460	7.570	7.466	9,498,073
2022-01-04	7.410	7.590	7.400	7.560	7.456	11,201,302
2021-12-31	7.350	7.450	7.290	7.420	7.318	7,896,678
2021-12-30	7.520	7.590	7.330	7.360	7.259	12,081,157
2021-12-29	7.380	7.380	7.270	7.340	7.239	4,302,781
2021-12-28	7.320	7.370	7.270	7.350	7.249	4,848,555
2021-12-27	7.290	7.400	7.280	7.300	7.199	5,028,833
2021-12-24	7.420	7.420	7.240	7.290	7.189	5,853,181
2021-12-23	7.450	7.460	7.350	7.390	7.288	6,599,469
2021-12-22	7.600	7.630	7.440	7.470	7.367	9,795,962
2021-12-21	7.350	7.570	7.350	7.570	7.466	16,337,546
2021-12-20	7.260	7.350	7.240	7.340	7.239	7,473,814
2021-12-17	7.270	7.370	7.240	7.310	7.209	10,281,938
2021-12-16	7.170	7.270	7.140	7.270	7.170	7,788,871
2021-12-15	7.140	7.220	7.120	7.160	7.061	4,819,960
2021-12-14	7.180	7.180	7.110	7.140	7.042	5,312,160
2021-12-13	7.200	7.290	7.190	7.200	7.101	9,685,165
2021-12-10	7.170	7.240	7.130	7.140	7.042	4,546,857
2021-12-09	7.160	7.200	7.120	7.190	7.091	5,692,538
2021-12-08	7.210	7.240	7.120	7.160	7.061	5,511,741
2021-12-07	7.180	7.330	7.140	7.220	7.120	7,463,951
2021-12-06	7.180	7.240	7.100	7.120	7.022	7,120,603
2021-12-03	7.180	7.210	7.110	7.180	7.081	8,207,787
2021-12-02	7.050	7.280	7.000	7.170	7.071	15,379,420
2021-12-01	6.930	7.030	6.920	7.030	6.933	4,589,933
2021-11-30	6.920	7.010	6.920	6.970	6.874	4,605,060
2021-11-29	6.950	6.980	6.910	6.910	6.815	6,360,653
2021-11-26	7.100	7.100	7.030	7.050	6.953	4,160,148
2021-11-25	7.100	7.170	7.070	7.110	7.012	6,419,227
2021-11-24	7.090	7.300	7.030	7.160	7.061	11,025,320
2021-11-23	7.080	7.120	7.070	7.090	6.992	3,485,684
2021-11-22	7.160	7.170	7.070	7.080	6.982	4,599,681
2021-11-19	7.100	7.130	7.060	7.130	7.032	3,996,252
2021-11-18	7.130	7.130	7.060	7.070	6.973	3,760,512
2021-11-17	7.090	7.140	7.060	7.120	7.022	4,085,689
2021-11-16	7.110	7.170	7.060	7.080	6.982	4,868,694
2021-11-15	7.130	7.180	7.010	7.130	7.032	6,236,900
2021-11-12	7.230	7.230	7.040	7.090	6.992	7,704,512
2021-11-11	6.950	7.260	6.940	7.200	7.101	14,664,692
2021-11-10	6.930	6.960	6.810	6.960	6.864	5,660,197
2021-11-09	6.920	6.920	6.840	6.920	6.825	4,259,551
2021-11-08	6.840	6.900	6.820	6.890	6.795	3,065,120
2021-11-05	6.930	6.930	6.850	6.890	6.795	3,854,520

← NewerPage 20 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.