Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 6.380 | 6.410 | 6.240 | 6.350 | 6.350 | 24,654,581 |
| 2026-01-13 | 6.470 | 6.520 | 6.330 | 6.360 | 6.360 | 26,763,632 |
| 2026-01-12 | 6.520 | 6.560 | 6.460 | 6.490 | 6.490 | 22,327,758 |
| 2026-01-09 | 6.570 | 6.600 | 6.470 | 6.520 | 6.520 | 18,285,528 |
| 2026-01-08 | 6.500 | 6.600 | 6.450 | 6.580 | 6.580 | 19,625,876 |
| 2026-01-07 | 6.500 | 6.640 | 6.390 | 6.540 | 6.540 | 27,810,797 |
| 2026-01-06 | 6.500 | 6.590 | 6.430 | 6.500 | 6.500 | 19,872,642 |
| 2026-01-05 | 6.550 | 6.570 | 6.460 | 6.510 | 6.510 | 18,901,120 |
| 2025-12-31 | 6.840 | 6.860 | 6.500 | 6.560 | 6.560 | 21,879,072 |
| 2025-12-30 | 6.820 | 6.960 | 6.730 | 6.850 | 6.850 | 18,158,763 |
| 2025-12-29 | 7.060 | 7.080 | 6.820 | 6.870 | 6.870 | 18,766,340 |
| 2025-12-26 | 7.030 | 7.090 | 6.910 | 7.030 | 7.030 | 23,778,572 |
| 2025-12-25 | 7.140 | 7.330 | 7.060 | 7.090 | 7.090 | 25,783,480 |
| 2025-12-24 | 6.940 | 7.310 | 6.910 | 7.180 | 7.180 | 34,055,043 |
| 2025-12-23 | 6.860 | 7.200 | 6.830 | 7.000 | 7.000 | 45,407,084 |
| 2025-12-22 | 6.920 | 6.940 | 6.710 | 6.900 | 6.900 | 26,705,367 |
| 2025-12-19 | 6.650 | 6.990 | 6.600 | 6.860 | 6.860 | 36,462,871 |
| 2025-12-18 | 6.460 | 6.830 | 6.410 | 6.650 | 6.650 | 35,672,905 |
| 2025-12-17 | 6.790 | 6.820 | 6.430 | 6.570 | 6.570 | 33,479,868 |
| 2025-12-16 | 7.430 | 7.450 | 6.750 | 6.750 | 6.750 | 37,923,087 |
| 2025-12-15 | 7.480 | 7.630 | 7.300 | 7.450 | 7.450 | 29,020,726 |
| 2025-12-12 | 7.770 | 7.970 | 7.440 | 7.460 | 7.460 | 45,037,785 |
| 2025-12-11 | 8.170 | 8.230 | 7.740 | 7.750 | 7.750 | 47,946,258 |
| 2025-12-10 | 8.150 | 8.500 | 8.040 | 8.200 | 8.200 | 55,512,124 |
| 2025-12-09 | 8.190 | 8.680 | 7.950 | 8.330 | 8.330 | 83,270,757 |
| 2025-12-08 | 8.380 | 9.120 | 8.120 | 8.470 | 8.470 | 106,448,232 |
| 2025-12-05 | 8.150 | 8.660 | 7.940 | 8.460 | 8.460 | 78,525,205 |
| 2025-12-04 | 8.010 | 8.550 | 7.770 | 8.230 | 8.230 | 76,095,249 |
| 2025-12-03 | 8.030 | 8.350 | 7.750 | 8.000 | 8.000 | 78,038,061 |
| 2025-12-02 | 7.850 | 8.500 | 7.630 | 8.120 | 8.120 | 99,421,395 |
| 2025-12-01 | 7.830 | 8.240 | 7.690 | 7.920 | 7.920 | 102,633,838 |
| 2025-11-28 | 6.790 | 7.490 | 6.760 | 7.490 | 7.490 | 26,310,533 |
| 2025-11-27 | 6.900 | 7.080 | 6.740 | 6.810 | 6.810 | 23,816,378 |
| 2025-11-26 | 7.150 | 7.310 | 6.860 | 6.860 | 6.860 | 40,883,560 |
| 2025-11-25 | 6.620 | 7.150 | 6.520 | 7.150 | 7.150 | 32,373,570 |
| 2025-11-24 | 6.650 | 6.660 | 6.360 | 6.500 | 6.500 | 28,195,696 |
| 2025-11-21 | 6.760 | 7.070 | 6.440 | 6.440 | 6.440 | 40,037,020 |
| 2025-11-20 | 7.000 | 7.120 | 6.770 | 6.910 | 6.910 | 37,506,983 |
| 2025-11-19 | 7.500 | 7.500 | 6.890 | 6.960 | 6.960 | 55,872,206 |
| 2025-11-18 | 8.190 | 8.200 | 7.650 | 7.650 | 7.650 | 40,104,939 |
| 2025-11-17 | 8.210 | 8.760 | 8.040 | 8.500 | 8.500 | 88,652,450 |
| 2025-11-14 | 7.800 | 8.380 | 7.750 | 8.200 | 8.200 | 88,661,973 |
| 2025-11-13 | 7.330 | 8.040 | 7.260 | 7.870 | 7.870 | 66,998,355 |
| 2025-11-12 | 7.700 | 7.800 | 7.460 | 7.530 | 7.530 | 51,925,592 |
| 2025-11-11 | 7.220 | 7.890 | 7.180 | 7.770 | 7.770 | 72,869,791 |
| 2025-11-10 | 7.030 | 7.570 | 6.910 | 7.390 | 7.390 | 72,116,975 |
| 2025-11-07 | 6.860 | 7.640 | 6.740 | 7.230 | 7.230 | 74,869,555 |
| 2025-11-06 | 7.620 | 7.650 | 7.130 | 7.130 | 7.130 | 49,034,801 |
| 2025-11-05 | 7.740 | 8.330 | 7.430 | 7.920 | 7.920 | 120,514,390 |
| 2025-11-04 | 6.900 | 7.810 | 6.850 | 7.810 | 7.810 | 70,619,994 |
| 2025-11-03 | 7.010 | 7.500 | 6.900 | 7.100 | 7.100 | 66,715,811 |
| 2025-10-31 | 6.920 | 7.640 | 6.750 | 7.300 | 7.300 | 96,226,319 |
| 2025-10-30 | 6.670 | 7.330 | 6.430 | 7.130 | 7.130 | 102,163,170 |
| 2025-10-29 | 7.810 | 7.810 | 7.090 | 7.120 | 7.120 | 137,908,337 |
| 2025-10-28 | 6.640 | 7.100 | 6.570 | 7.100 | 7.100 | 40,006,470 |
| 2025-10-27 | 5.850 | 6.450 | 5.820 | 6.450 | 6.450 | 31,519,653 |
| 2025-10-24 | 5.870 | 5.960 | 5.780 | 5.860 | 5.860 | 17,207,348 |
| 2025-10-23 | 5.810 | 5.820 | 5.650 | 5.790 | 5.790 | 10,131,260 |
| 2025-10-22 | 5.770 | 5.840 | 5.730 | 5.800 | 5.800 | 10,185,589 |
| 2025-10-21 | 5.710 | 5.790 | 5.640 | 5.780 | 5.780 | 11,795,188 |
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.