Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.930 | 6.930 | 6.850 | 6.890 | 6.795 | 3,854,520 |
| 2021-11-04 | 6.920 | 6.950 | 6.870 | 6.950 | 6.854 | 4,530,622 |
| 2021-11-03 | 6.810 | 6.930 | 6.780 | 6.930 | 6.834 | 5,145,126 |
| 2021-11-02 | 6.940 | 7.000 | 6.750 | 6.830 | 6.736 | 7,168,927 |
| 2021-11-01 | 6.900 | 7.000 | 6.840 | 6.960 | 6.864 | 4,654,974 |
| 2021-10-29 | 6.860 | 6.930 | 6.810 | 6.900 | 6.805 | 4,286,410 |
| 2021-10-28 | 7.000 | 7.090 | 6.840 | 6.860 | 6.765 | 6,998,815 |
| 2021-10-27 | 7.170 | 7.210 | 7.030 | 7.060 | 6.963 | 4,861,841 |
| 2021-10-26 | 7.310 | 7.360 | 7.180 | 7.200 | 7.101 | 4,241,998 |
| 2021-10-25 | 7.260 | 7.320 | 7.000 | 7.310 | 7.209 | 6,030,170 |
| 2021-10-22 | 7.360 | 7.510 | 7.240 | 7.290 | 7.189 | 8,321,547 |
| 2021-10-21 | 7.330 | 7.420 | 7.290 | 7.330 | 7.229 | 5,608,800 |
| 2021-10-20 | 7.500 | 7.500 | 7.310 | 7.340 | 7.239 | 5,195,331 |
| 2021-10-19 | 7.470 | 7.550 | 7.420 | 7.480 | 7.377 | 5,101,200 |
| 2021-10-18 | 7.380 | 7.520 | 7.310 | 7.490 | 7.387 | 8,160,597 |
| 2021-10-15 | 7.550 | 7.590 | 7.390 | 7.400 | 7.298 | 6,219,540 |
| 2021-10-14 | 7.630 | 7.630 | 7.460 | 7.540 | 7.436 | 6,031,164 |
← NewerPage 21 of 21 · 1,217 trading days
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.