Fujian Cement Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	5.670	5.670	5.550	5.590	5.590	8,140,631
2026-04-16	5.600	5.680	5.550	5.670	5.670	7,644,580
2026-04-15	5.700	5.700	5.590	5.620	5.620	8,579,420
2026-04-14	5.900	5.900	5.560	5.700	5.700	15,258,420
2026-04-13	5.990	6.000	5.740	5.810	5.810	14,950,920
2026-04-10	5.890	5.900	5.760	5.800	5.800	9,228,941
2026-04-09	6.060	6.060	5.820	5.830	5.830	11,735,684
2026-04-08	6.060	6.100	6.000	6.080	6.080	10,797,543
2026-04-07	5.870	6.010	5.840	5.930	5.930	12,897,720
2026-04-03	6.070	6.200	5.790	5.830	5.830	15,918,267
2026-04-02	6.150	6.330	6.080	6.100	6.100	17,625,876
2026-04-01	6.400	6.530	6.080	6.110	6.110	25,406,022
2026-03-31	6.270	6.580	6.270	6.400	6.400	38,068,328
2026-03-30	5.990	6.390	5.950	6.370	6.370	37,132,618
2026-03-27	5.910	6.090	5.890	6.050	6.050	14,956,090
2026-03-26	6.100	6.270	5.940	5.970	5.970	27,152,060
2026-03-25	5.720	6.270	5.670	6.270	6.270	26,414,824
2026-03-24	5.540	5.700	5.440	5.700	5.700	11,573,710
2026-03-23	5.620	5.670	5.370	5.440	5.440	11,002,357
2026-03-20	5.860	5.860	5.660	5.680	5.680	9,421,900
2026-03-19	5.900	5.960	5.770	5.780	5.780	8,415,863
2026-03-18	5.970	5.990	5.850	5.970	5.970	7,924,050
2026-03-17	6.010	6.160	5.960	5.970	5.970	10,994,642
2026-03-16	6.070	6.180	5.940	5.990	5.990	13,192,722
2026-03-13	6.030	6.230	6.030	6.100	6.100	12,231,740
2026-03-12	6.090	6.130	6.020	6.020	6.020	8,896,041
2026-03-11	6.180	6.200	6.070	6.120	6.120	9,029,278
2026-03-10	6.230	6.230	6.120	6.140	6.140	10,153,421
2026-03-09	6.310	6.370	6.080	6.180	6.180	14,017,258
2026-03-06	6.140	6.390	6.130	6.370	6.370	12,404,829
2026-03-05	6.350	6.390	6.150	6.190	6.190	11,587,920
2026-03-04	6.210	6.330	6.130	6.290	6.290	10,551,580
2026-03-03	6.400	6.490	6.270	6.290	6.290	14,371,426
2026-03-02	6.490	6.500	6.290	6.390	6.390	11,047,840
2026-02-27	6.390	6.540	6.350	6.520	6.520	11,031,224
2026-02-26	6.510	6.530	6.370	6.400	6.400	10,149,154
2026-02-25	6.390	6.690	6.360	6.470	6.470	14,757,845
2026-02-24	6.220	6.400	6.220	6.390	6.390	12,770,023
2026-02-13	6.220	6.280	6.170	6.220	6.220	9,242,640
2026-02-12	6.410	6.420	6.180	6.180	6.180	14,961,940
2026-02-11	6.430	6.510	6.400	6.400	6.400	9,356,780
2026-02-10	6.460	6.460	6.330	6.430	6.430	9,246,200
2026-02-09	6.350	6.440	6.310	6.410	6.410	12,827,722
2026-02-06	6.410	6.410	6.210	6.280	6.280	16,656,976
2026-02-05	6.430	6.600	6.400	6.470	6.470	18,619,680
2026-02-04	6.300	6.440	6.230	6.400	6.400	10,700,300
2026-02-03	6.170	6.250	6.140	6.250	6.250	7,341,195
2026-02-02	6.310	6.340	6.130	6.140	6.140	10,698,897
2026-01-30	6.310	6.430	6.210	6.300	6.300	14,143,620
2026-01-29	6.370	6.450	6.310	6.360	6.360	12,706,900
2026-01-28	6.350	6.480	6.300	6.410	6.410	10,618,560
2026-01-27	6.370	6.400	6.120	6.400	6.400	13,748,420
2026-01-26	6.570	6.640	6.380	6.420	6.420	15,418,833
2026-01-23	6.590	6.620	6.440	6.610	6.610	16,151,344
2026-01-22	6.390	6.590	6.360	6.570	6.570	21,507,336
2026-01-21	6.470	6.470	6.290	6.370	6.370	11,847,339
2026-01-20	6.480	6.480	6.350	6.410	6.410	14,999,333
2026-01-19	6.260	6.440	6.220	6.400	6.400	19,444,485
2026-01-16	6.320	6.370	6.230	6.240	6.240	15,301,120
2026-01-15	6.330	6.400	6.270	6.320	6.320	13,764,757

← NewerPage 3 of 21 · 1,214 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.