Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.150 | 4.210 | 4.120 | 4.160 | 4.160 | 5,325,960 |
| 2025-04-18 | 4.170 | 4.210 | 4.090 | 4.180 | 4.180 | 5,851,181 |
| 2025-04-17 | 4.100 | 4.190 | 4.040 | 4.170 | 4.170 | 6,356,881 |
| 2025-04-16 | 4.100 | 4.150 | 4.000 | 4.090 | 4.090 | 6,407,801 |
| 2025-04-15 | 4.140 | 4.260 | 4.090 | 4.130 | 4.130 | 5,277,270 |
| 2025-04-14 | 4.140 | 4.240 | 4.110 | 4.150 | 4.150 | 7,611,810 |
| 2025-04-11 | 4.130 | 4.150 | 4.020 | 4.060 | 4.060 | 9,007,160 |
| 2025-04-10 | 3.950 | 4.190 | 3.890 | 4.130 | 4.130 | 12,850,751 |
| 2025-04-09 | 3.700 | 3.940 | 3.400 | 3.920 | 3.920 | 13,202,060 |
| 2025-04-08 | 3.860 | 3.900 | 3.660 | 3.760 | 3.760 | 14,798,500 |
| 2025-04-07 | 3.920 | 4.100 | 3.910 | 3.910 | 3.910 | 11,141,320 |
| 2025-04-03 | 4.310 | 4.370 | 4.230 | 4.340 | 4.340 | 9,062,560 |
| 2025-04-02 | 4.270 | 4.440 | 4.230 | 4.370 | 4.370 | 10,589,628 |
| 2025-04-01 | 4.210 | 4.360 | 4.200 | 4.290 | 4.290 | 8,924,368 |
| 2025-03-31 | 4.180 | 4.230 | 4.090 | 4.130 | 4.130 | 7,127,368 |
| 2025-03-28 | 4.250 | 4.290 | 4.200 | 4.240 | 4.240 | 5,868,060 |
| 2025-03-27 | 4.360 | 4.400 | 4.250 | 4.280 | 4.280 | 6,827,500 |
| 2025-03-26 | 4.260 | 4.420 | 4.240 | 4.380 | 4.380 | 10,025,804 |
| 2025-03-25 | 4.280 | 4.300 | 4.180 | 4.260 | 4.260 | 9,651,672 |
| 2025-03-24 | 4.430 | 4.460 | 4.200 | 4.290 | 4.290 | 11,747,363 |
| 2025-03-21 | 4.480 | 4.540 | 4.410 | 4.460 | 4.460 | 8,852,008 |
| 2025-03-20 | 4.550 | 4.650 | 4.460 | 4.470 | 4.470 | 11,597,740 |
| 2025-03-19 | 4.610 | 4.620 | 4.510 | 4.540 | 4.540 | 9,260,620 |
| 2025-03-18 | 4.700 | 4.700 | 4.560 | 4.580 | 4.580 | 12,957,123 |
| 2025-03-17 | 4.540 | 4.820 | 4.500 | 4.650 | 4.650 | 27,068,061 |
| 2025-03-14 | 4.410 | 4.600 | 4.400 | 4.530 | 4.530 | 21,157,925 |
| 2025-03-13 | 4.480 | 4.510 | 4.350 | 4.450 | 4.450 | 22,899,999 |
| 2025-03-12 | 4.590 | 4.630 | 4.300 | 4.400 | 4.400 | 26,758,260 |
| 2025-03-11 | 4.430 | 4.750 | 4.260 | 4.620 | 4.620 | 48,187,728 |
| 2025-03-10 | 4.110 | 4.510 | 4.110 | 4.510 | 4.510 | 12,530,646 |
| 2025-03-07 | 4.150 | 4.270 | 4.090 | 4.100 | 4.100 | 9,579,600 |
| 2025-03-06 | 4.060 | 4.190 | 3.990 | 4.170 | 4.170 | 11,931,489 |
| 2025-03-05 | 4.010 | 4.080 | 3.940 | 4.060 | 4.060 | 10,295,260 |
| 2025-03-04 | 3.880 | 4.020 | 3.850 | 4.000 | 4.000 | 7,698,920 |
| 2025-03-03 | 3.880 | 3.930 | 3.850 | 3.870 | 3.870 | 6,354,441 |
| 2025-02-28 | 3.900 | 3.950 | 3.850 | 3.870 | 3.870 | 7,251,660 |
| 2025-02-27 | 4.010 | 4.040 | 3.880 | 3.920 | 3.920 | 6,227,160 |
| 2025-02-26 | 3.910 | 3.990 | 3.910 | 3.990 | 3.990 | 5,689,015 |
| 2025-02-25 | 3.940 | 3.980 | 3.910 | 3.910 | 3.910 | 5,197,580 |
| 2025-02-24 | 3.960 | 4.020 | 3.940 | 3.990 | 3.990 | 5,659,240 |
| 2025-02-21 | 3.980 | 4.000 | 3.910 | 3.960 | 3.960 | 5,954,100 |
| 2025-02-20 | 3.960 | 4.000 | 3.940 | 3.990 | 3.990 | 4,737,700 |
| 2025-02-19 | 3.940 | 4.010 | 3.920 | 3.970 | 3.970 | 5,901,032 |
| 2025-02-18 | 4.050 | 4.050 | 3.890 | 3.920 | 3.920 | 7,159,060 |
| 2025-02-17 | 4.020 | 4.060 | 3.950 | 4.040 | 4.040 | 6,120,960 |
| 2025-02-14 | 4.020 | 4.050 | 3.990 | 4.010 | 4.010 | 4,938,500 |
| 2025-02-13 | 4.050 | 4.080 | 4.010 | 4.020 | 4.020 | 6,279,504 |
| 2025-02-12 | 4.190 | 4.190 | 4.000 | 4.040 | 4.040 | 9,492,039 |
| 2025-02-11 | 4.100 | 4.190 | 4.020 | 4.170 | 4.170 | 8,181,580 |
| 2025-02-10 | 3.940 | 4.100 | 3.940 | 4.100 | 4.100 | 9,773,580 |
| 2025-02-07 | 3.940 | 4.030 | 3.910 | 3.940 | 3.940 | 8,416,800 |
| 2025-02-06 | 3.940 | 3.950 | 3.870 | 3.940 | 3.940 | 11,599,421 |
| 2025-02-05 | 4.000 | 4.020 | 3.840 | 3.910 | 3.910 | 10,901,134 |
| 2025-01-27 | 3.830 | 4.030 | 3.790 | 4.010 | 4.010 | 17,217,705 |
| 2025-01-24 | 3.540 | 3.800 | 3.510 | 3.790 | 3.790 | 19,756,683 |
| 2025-01-23 | 3.610 | 3.660 | 3.520 | 3.560 | 3.560 | 10,721,074 |
| 2025-01-22 | 3.610 | 3.640 | 3.550 | 3.570 | 3.570 | 6,294,800 |
| 2025-01-21 | 3.710 | 3.740 | 3.620 | 3.650 | 3.650 | 7,892,720 |
| 2025-01-20 | 3.670 | 3.770 | 3.560 | 3.710 | 3.710 | 7,486,876 |
| 2025-01-17 | 3.720 | 3.740 | 3.610 | 3.660 | 3.660 | 7,195,480 |
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.