Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.720 | 3.740 | 3.610 | 3.660 | 3.660 | 7,195,480 |
| 2025-01-16 | 3.640 | 3.750 | 3.640 | 3.700 | 3.700 | 7,996,282 |
| 2025-01-15 | 3.660 | 3.700 | 3.580 | 3.660 | 3.660 | 6,991,247 |
| 2025-01-14 | 3.550 | 3.670 | 3.540 | 3.660 | 3.660 | 8,225,860 |
| 2025-01-13 | 3.480 | 3.560 | 3.370 | 3.530 | 3.530 | 9,195,593 |
| 2025-01-10 | 3.650 | 3.660 | 3.490 | 3.490 | 3.490 | 8,019,601 |
| 2025-01-09 | 3.610 | 3.690 | 3.540 | 3.640 | 3.640 | 10,049,300 |
| 2025-01-08 | 3.590 | 3.800 | 3.510 | 3.620 | 3.620 | 14,425,900 |
| 2025-01-07 | 3.510 | 3.590 | 3.460 | 3.590 | 3.590 | 8,769,881 |
| 2025-01-06 | 3.520 | 3.540 | 3.330 | 3.490 | 3.490 | 9,058,220 |
| 2025-01-03 | 3.760 | 3.760 | 3.500 | 3.530 | 3.530 | 12,932,862 |
| 2025-01-02 | 3.760 | 3.870 | 3.690 | 3.710 | 3.710 | 13,255,340 |
| 2024-12-31 | 3.780 | 3.920 | 3.750 | 3.790 | 3.790 | 12,674,860 |
| 2024-12-30 | 3.830 | 3.860 | 3.690 | 3.760 | 3.760 | 12,159,540 |
| 2024-12-27 | 3.730 | 3.950 | 3.670 | 3.860 | 3.860 | 14,338,908 |
| 2024-12-26 | 3.700 | 3.760 | 3.680 | 3.700 | 3.700 | 7,930,679 |
| 2024-12-25 | 3.820 | 3.860 | 3.650 | 3.710 | 3.710 | 11,598,542 |
| 2024-12-24 | 3.980 | 3.990 | 3.790 | 3.860 | 3.860 | 11,451,328 |
| 2024-12-23 | 4.180 | 4.200 | 3.890 | 3.900 | 3.900 | 16,298,003 |
| 2024-12-20 | 4.250 | 4.250 | 4.160 | 4.180 | 4.180 | 6,767,181 |
| 2024-12-19 | 4.180 | 4.230 | 4.100 | 4.220 | 4.220 | 9,163,394 |
| 2024-12-18 | 4.290 | 4.310 | 4.110 | 4.210 | 4.210 | 13,063,581 |
| 2024-12-17 | 4.510 | 4.540 | 4.230 | 4.250 | 4.250 | 18,760,197 |
| 2024-12-16 | 4.580 | 4.650 | 4.490 | 4.530 | 4.530 | 16,200,761 |
| 2024-12-13 | 4.600 | 4.660 | 4.460 | 4.480 | 4.480 | 15,918,000 |
| 2024-12-12 | 4.540 | 4.660 | 4.500 | 4.630 | 4.630 | 19,306,553 |
| 2024-12-11 | 4.350 | 4.600 | 4.320 | 4.530 | 4.530 | 20,232,790 |
| 2024-12-10 | 4.560 | 4.570 | 4.330 | 4.350 | 4.350 | 14,271,521 |
| 2024-12-09 | 4.410 | 4.440 | 4.290 | 4.380 | 4.380 | 10,681,052 |
| 2024-12-06 | 4.300 | 4.420 | 4.290 | 4.400 | 4.400 | 14,978,213 |
| 2024-12-05 | 4.220 | 4.320 | 4.200 | 4.310 | 4.310 | 9,989,461 |
| 2024-12-04 | 4.360 | 4.420 | 4.220 | 4.250 | 4.250 | 16,257,700 |
| 2024-12-03 | 4.270 | 4.450 | 4.190 | 4.420 | 4.420 | 26,437,824 |
| 2024-12-02 | 4.160 | 4.280 | 4.160 | 4.260 | 4.260 | 14,130,448 |
| 2024-11-29 | 4.140 | 4.230 | 4.010 | 4.150 | 4.150 | 14,038,848 |
| 2024-11-28 | 4.030 | 4.170 | 4.030 | 4.140 | 4.140 | 13,855,783 |
| 2024-11-27 | 4.050 | 4.080 | 3.880 | 4.040 | 4.040 | 9,241,070 |
| 2024-11-26 | 4.030 | 4.110 | 4.000 | 4.050 | 4.050 | 8,855,881 |
| 2024-11-25 | 3.930 | 4.050 | 3.900 | 4.030 | 4.030 | 12,143,212 |
| 2024-11-22 | 4.010 | 4.070 | 3.910 | 3.920 | 3.920 | 11,554,004 |
| 2024-11-21 | 4.010 | 4.060 | 3.950 | 4.000 | 4.000 | 10,483,211 |
| 2024-11-20 | 3.950 | 4.040 | 3.930 | 4.020 | 4.020 | 11,852,283 |
| 2024-11-19 | 3.980 | 4.000 | 3.830 | 3.960 | 3.960 | 12,794,988 |
| 2024-11-18 | 4.100 | 4.180 | 3.950 | 3.970 | 3.970 | 13,894,840 |
| 2024-11-15 | 4.040 | 4.170 | 4.000 | 4.020 | 4.020 | 13,235,576 |
| 2024-11-14 | 4.190 | 4.250 | 4.040 | 4.040 | 4.040 | 12,430,480 |
| 2024-11-13 | 4.240 | 4.300 | 4.130 | 4.200 | 4.200 | 12,815,178 |
| 2024-11-12 | 4.340 | 4.410 | 4.170 | 4.230 | 4.230 | 19,796,629 |
| 2024-11-11 | 4.300 | 4.420 | 4.240 | 4.340 | 4.340 | 18,655,053 |
| 2024-11-08 | 4.410 | 4.580 | 4.300 | 4.380 | 4.380 | 38,185,878 |
| 2024-11-07 | 4.420 | 4.560 | 4.400 | 4.460 | 4.460 | 42,014,203 |
| 2024-11-06 | 4.700 | 4.820 | 4.400 | 4.470 | 4.470 | 74,190,384 |
| 2024-11-05 | 4.100 | 4.530 | 4.100 | 4.530 | 4.530 | 31,962,113 |
| 2024-11-04 | 4.480 | 4.480 | 4.070 | 4.120 | 4.120 | 62,176,303 |
| 2024-11-01 | 4.520 | 4.520 | 4.400 | 4.520 | 4.520 | 35,782,088 |
| 2024-10-31 | 3.960 | 4.110 | 3.960 | 4.110 | 4.110 | 30,018,658 |
| 2024-10-30 | 3.550 | 3.780 | 3.550 | 3.740 | 3.740 | 32,758,732 |
| 2024-10-29 | 3.700 | 4.000 | 3.510 | 3.720 | 3.720 | 46,275,025 |
| 2024-10-28 | 3.480 | 3.650 | 3.480 | 3.640 | 3.640 | 14,546,435 |
| 2024-10-25 | 3.450 | 3.500 | 3.440 | 3.490 | 3.490 | 9,157,220 |
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.