Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.140 | 5.150 | 5.050 | 5.080 | 5.080 | 9,877,281 |
| 2025-07-17 | 5.090 | 5.160 | 5.070 | 5.110 | 5.110 | 9,775,722 |
| 2025-07-16 | 5.100 | 5.170 | 5.080 | 5.100 | 5.100 | 12,331,941 |
| 2025-07-15 | 5.220 | 5.280 | 5.110 | 5.140 | 5.140 | 17,504,400 |
| 2025-07-14 | 5.130 | 5.310 | 5.130 | 5.270 | 5.270 | 19,364,219 |
| 2025-07-11 | 5.420 | 5.460 | 5.170 | 5.240 | 5.240 | 37,581,100 |
| 2025-07-10 | 5.360 | 5.520 | 5.280 | 5.430 | 5.430 | 53,533,757 |
| 2025-07-09 | 5.540 | 5.650 | 5.280 | 5.320 | 5.320 | 68,066,544 |
| 2025-07-08 | 5.080 | 5.180 | 4.980 | 5.140 | 5.140 | 26,967,442 |
| 2025-07-07 | 4.950 | 5.090 | 4.850 | 5.030 | 5.030 | 33,779,856 |
| 2025-07-04 | 5.100 | 5.260 | 4.990 | 5.000 | 5.000 | 53,064,230 |
| 2025-07-03 | 5.210 | 5.400 | 4.950 | 5.100 | 5.100 | 76,949,297 |
| 2025-07-02 | 4.640 | 5.100 | 4.620 | 5.100 | 5.100 | 25,470,000 |
| 2025-07-01 | 4.670 | 4.710 | 4.600 | 4.640 | 4.640 | 7,155,740 |
| 2025-06-30 | 4.620 | 4.680 | 4.610 | 4.650 | 4.650 | 5,607,178 |
| 2025-06-27 | 4.610 | 4.680 | 4.560 | 4.640 | 4.640 | 7,868,780 |
| 2025-06-26 | 4.660 | 4.670 | 4.580 | 4.620 | 4.620 | 5,280,280 |
| 2025-06-25 | 4.590 | 4.680 | 4.570 | 4.650 | 4.650 | 10,269,315 |
| 2025-06-24 | 4.540 | 4.610 | 4.530 | 4.580 | 4.580 | 6,737,870 |
| 2025-06-23 | 4.420 | 4.550 | 4.390 | 4.550 | 4.550 | 6,566,180 |
| 2025-06-20 | 4.470 | 4.520 | 4.420 | 4.440 | 4.440 | 5,929,973 |
| 2025-06-19 | 4.570 | 4.620 | 4.420 | 4.460 | 4.460 | 7,047,521 |
| 2025-06-18 | 4.560 | 4.610 | 4.520 | 4.580 | 4.580 | 6,704,879 |
| 2025-06-17 | 4.560 | 4.630 | 4.540 | 4.590 | 4.590 | 7,701,159 |
| 2025-06-16 | 4.620 | 4.650 | 4.550 | 4.590 | 4.590 | 7,920,493 |
| 2025-06-13 | 4.610 | 4.650 | 4.530 | 4.580 | 4.580 | 8,381,187 |
| 2025-06-12 | 4.580 | 4.610 | 4.540 | 4.580 | 4.580 | 9,361,701 |
| 2025-06-11 | 4.590 | 4.740 | 4.560 | 4.610 | 4.610 | 11,417,024 |
| 2025-06-10 | 4.600 | 4.640 | 4.520 | 4.570 | 4.570 | 7,621,420 |
| 2025-06-09 | 4.650 | 4.650 | 4.560 | 4.610 | 4.610 | 9,404,260 |
| 2025-06-06 | 4.560 | 4.640 | 4.520 | 4.620 | 4.620 | 9,919,541 |
| 2025-06-05 | 4.580 | 4.620 | 4.490 | 4.540 | 4.540 | 7,586,200 |
| 2025-06-04 | 4.530 | 4.600 | 4.480 | 4.580 | 4.580 | 6,809,380 |
| 2025-06-03 | 4.500 | 4.560 | 4.440 | 4.490 | 4.490 | 6,951,800 |
| 2025-05-30 | 4.490 | 4.520 | 4.440 | 4.490 | 4.490 | 5,388,841 |
| 2025-05-29 | 4.400 | 4.510 | 4.380 | 4.470 | 4.470 | 7,387,720 |
| 2025-05-28 | 4.420 | 4.460 | 4.380 | 4.410 | 4.410 | 3,949,317 |
| 2025-05-27 | 4.360 | 4.430 | 4.340 | 4.430 | 4.430 | 5,374,436 |
| 2025-05-26 | 4.320 | 4.410 | 4.310 | 4.380 | 4.380 | 4,597,812 |
| 2025-05-23 | 4.400 | 4.420 | 4.300 | 4.320 | 4.320 | 6,692,400 |
| 2025-05-22 | 4.460 | 4.490 | 4.370 | 4.380 | 4.380 | 5,585,120 |
| 2025-05-21 | 4.480 | 4.490 | 4.420 | 4.480 | 4.480 | 5,937,500 |
| 2025-05-20 | 4.470 | 4.500 | 4.420 | 4.470 | 4.470 | 5,041,660 |
| 2025-05-19 | 4.340 | 4.500 | 4.340 | 4.480 | 4.480 | 9,038,200 |
| 2025-05-16 | 4.350 | 4.390 | 4.300 | 4.330 | 4.330 | 8,082,956 |
| 2025-05-15 | 4.320 | 4.360 | 4.270 | 4.320 | 4.320 | 6,712,256 |
| 2025-05-14 | 4.320 | 4.350 | 4.270 | 4.300 | 4.300 | 6,989,940 |
| 2025-05-13 | 4.370 | 4.390 | 4.300 | 4.320 | 4.320 | 5,060,540 |
| 2025-05-12 | 4.420 | 4.420 | 4.300 | 4.330 | 4.330 | 5,225,681 |
| 2025-05-09 | 4.400 | 4.440 | 4.350 | 4.370 | 4.370 | 6,683,541 |
| 2025-05-08 | 4.350 | 4.400 | 4.280 | 4.380 | 4.380 | 7,321,381 |
| 2025-05-07 | 4.380 | 4.420 | 4.310 | 4.350 | 4.350 | 8,480,960 |
| 2025-05-06 | 4.220 | 4.340 | 4.220 | 4.330 | 4.330 | 7,491,641 |
| 2025-04-30 | 4.250 | 4.310 | 4.190 | 4.240 | 4.240 | 6,596,260 |
| 2025-04-29 | 4.180 | 4.310 | 4.160 | 4.240 | 4.240 | 8,502,381 |
| 2025-04-28 | 4.340 | 4.340 | 4.140 | 4.180 | 4.180 | 8,202,800 |
| 2025-04-25 | 4.240 | 4.360 | 4.240 | 4.320 | 4.320 | 7,378,980 |
| 2025-04-24 | 4.260 | 4.310 | 4.200 | 4.250 | 4.250 | 6,000,600 |
| 2025-04-23 | 4.300 | 4.320 | 4.210 | 4.230 | 4.230 | 6,749,800 |
| 2025-04-22 | 4.180 | 4.240 | 4.170 | 4.210 | 4.210 | 6,136,480 |
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.