Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.650 | 5.870 | 5.610 | 5.750 | 5.750 | 18,745,804 |
| 2025-10-17 | 5.540 | 5.900 | 5.510 | 5.650 | 5.650 | 24,110,844 |
| 2025-10-16 | 5.680 | 5.720 | 5.510 | 5.570 | 5.570 | 8,359,200 |
| 2025-10-15 | 5.720 | 5.750 | 5.640 | 5.690 | 5.690 | 6,710,488 |
| 2025-10-14 | 5.720 | 5.790 | 5.670 | 5.720 | 5.720 | 10,479,745 |
| 2025-10-13 | 5.740 | 5.780 | 5.610 | 5.710 | 5.710 | 15,769,585 |
| 2025-10-10 | 5.720 | 5.900 | 5.670 | 5.830 | 5.830 | 18,767,941 |
| 2025-10-09 | 5.920 | 5.950 | 5.580 | 5.710 | 5.710 | 22,596,361 |
| 2025-09-30 | 5.840 | 6.030 | 5.840 | 5.930 | 5.930 | 19,405,590 |
| 2025-09-29 | 5.700 | 5.900 | 5.540 | 5.890 | 5.890 | 25,991,817 |
| 2025-09-26 | 5.500 | 5.770 | 5.410 | 5.650 | 5.650 | 27,652,902 |
| 2025-09-25 | 5.500 | 5.600 | 5.380 | 5.510 | 5.510 | 19,664,459 |
| 2025-09-24 | 5.170 | 5.400 | 5.110 | 5.390 | 5.390 | 13,757,440 |
| 2025-09-23 | 5.070 | 5.240 | 5.050 | 5.230 | 5.230 | 14,940,538 |
| 2025-09-22 | 5.240 | 5.260 | 5.070 | 5.140 | 5.140 | 9,229,016 |
| 2025-09-19 | 5.280 | 5.320 | 5.200 | 5.260 | 5.260 | 8,262,677 |
| 2025-09-18 | 5.470 | 5.480 | 5.220 | 5.260 | 5.260 | 12,220,720 |
| 2025-09-17 | 5.510 | 5.510 | 5.430 | 5.450 | 5.450 | 8,085,360 |
| 2025-09-16 | 5.480 | 5.520 | 5.420 | 5.510 | 5.510 | 7,767,364 |
| 2025-09-15 | 5.520 | 5.530 | 5.420 | 5.470 | 5.470 | 7,487,641 |
| 2025-09-12 | 5.480 | 5.550 | 5.430 | 5.500 | 5.500 | 9,598,760 |
| 2025-09-11 | 5.440 | 5.480 | 5.330 | 5.460 | 5.460 | 8,294,455 |
| 2025-09-10 | 5.400 | 5.460 | 5.380 | 5.450 | 5.450 | 7,407,780 |
| 2025-09-09 | 5.360 | 5.490 | 5.340 | 5.410 | 5.410 | 10,188,981 |
| 2025-09-08 | 5.320 | 5.410 | 5.280 | 5.370 | 5.370 | 9,540,932 |
| 2025-09-05 | 5.310 | 5.330 | 5.200 | 5.320 | 5.320 | 9,261,740 |
| 2025-09-04 | 5.240 | 5.370 | 5.200 | 5.280 | 5.280 | 11,037,840 |
| 2025-09-03 | 5.440 | 5.440 | 5.210 | 5.240 | 5.240 | 8,363,220 |
| 2025-09-02 | 5.420 | 5.450 | 5.280 | 5.390 | 5.390 | 11,593,535 |
| 2025-09-01 | 5.400 | 5.510 | 5.320 | 5.430 | 5.430 | 11,619,800 |
| 2025-08-29 | 5.440 | 5.510 | 5.370 | 5.380 | 5.380 | 10,200,945 |
| 2025-08-28 | 5.510 | 5.550 | 5.230 | 5.410 | 5.410 | 16,148,082 |
| 2025-08-27 | 5.670 | 5.670 | 5.480 | 5.480 | 5.480 | 13,890,256 |
| 2025-08-26 | 5.630 | 5.700 | 5.550 | 5.650 | 5.650 | 14,982,300 |
| 2025-08-25 | 5.610 | 5.680 | 5.550 | 5.630 | 5.630 | 19,518,085 |
| 2025-08-22 | 5.600 | 5.650 | 5.460 | 5.560 | 5.560 | 11,542,240 |
| 2025-08-21 | 5.560 | 5.650 | 5.520 | 5.600 | 5.600 | 13,057,081 |
| 2025-08-20 | 5.540 | 5.560 | 5.490 | 5.530 | 5.530 | 10,899,500 |
| 2025-08-19 | 5.460 | 5.530 | 5.440 | 5.520 | 5.520 | 8,968,036 |
| 2025-08-18 | 5.500 | 5.520 | 5.420 | 5.480 | 5.480 | 11,867,032 |
| 2025-08-15 | 5.350 | 5.500 | 5.330 | 5.470 | 5.470 | 14,722,083 |
| 2025-08-14 | 5.510 | 5.540 | 5.330 | 5.350 | 5.350 | 15,080,905 |
| 2025-08-13 | 5.510 | 5.570 | 5.450 | 5.490 | 5.490 | 8,415,200 |
| 2025-08-12 | 5.630 | 5.630 | 5.480 | 5.510 | 5.510 | 11,687,301 |
| 2025-08-11 | 5.480 | 5.640 | 5.470 | 5.620 | 5.620 | 22,375,786 |
| 2025-08-08 | 5.340 | 5.490 | 5.330 | 5.460 | 5.460 | 17,240,340 |
| 2025-08-07 | 5.520 | 5.660 | 5.380 | 5.410 | 5.410 | 24,572,195 |
| 2025-08-06 | 5.390 | 5.400 | 5.320 | 5.370 | 5.370 | 9,914,113 |
| 2025-08-05 | 5.290 | 5.370 | 5.290 | 5.370 | 5.370 | 10,705,840 |
| 2025-08-04 | 5.250 | 5.310 | 5.230 | 5.300 | 5.300 | 8,788,980 |
| 2025-08-01 | 5.250 | 5.330 | 5.250 | 5.280 | 5.280 | 9,379,100 |
| 2025-07-31 | 5.280 | 5.330 | 5.230 | 5.270 | 5.270 | 12,624,352 |
| 2025-07-30 | 5.380 | 5.390 | 5.260 | 5.330 | 5.330 | 14,913,820 |
| 2025-07-29 | 5.330 | 5.380 | 5.250 | 5.370 | 5.370 | 17,593,633 |
| 2025-07-28 | 5.330 | 5.370 | 5.290 | 5.330 | 5.330 | 14,077,520 |
| 2025-07-25 | 5.440 | 5.460 | 5.330 | 5.340 | 5.340 | 21,448,160 |
| 2025-07-24 | 5.320 | 5.510 | 5.220 | 5.460 | 5.460 | 39,372,278 |
| 2025-07-23 | 5.720 | 5.720 | 5.330 | 5.350 | 5.350 | 57,057,058 |
| 2025-07-22 | 5.630 | 6.150 | 5.530 | 5.880 | 5.880 | 87,943,245 |
| 2025-07-21 | 5.280 | 5.590 | 5.200 | 5.590 | 5.590 | 42,160,042 |
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.