Fujian Cement Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.480	3.490	3.380	3.440	3.440	7,008,717
2024-10-23	3.420	3.470	3.410	3.440	3.440	9,590,577
2024-10-22	3.390	3.430	3.380	3.420	3.420	8,407,330
2024-10-21	3.410	3.460	3.330	3.390	3.390	10,933,080
2024-10-18	3.330	3.460	3.290	3.420	3.420	12,144,960
2024-10-17	3.490	3.540	3.350	3.360	3.360	12,368,182
2024-10-16	3.330	3.520	3.320	3.510	3.510	15,478,140
2024-10-15	3.370	3.420	3.320	3.350	3.350	10,362,480
2024-10-14	3.300	3.400	3.280	3.370	3.370	11,054,509
2024-10-11	3.390	3.420	3.220	3.270	3.270	13,050,855
2024-10-10	3.400	3.560	3.280	3.390	3.390	16,438,417
2024-10-09	3.710	3.760	3.460	3.460	3.460	21,022,966
2024-10-08	3.940	3.940	3.540	3.840	3.840	48,384,607
2024-09-30	3.520	3.580	3.450	3.580	3.580	41,003,688
2024-09-27	3.220	3.270	3.150	3.250	3.250	17,992,056
2024-09-26	3.070	3.190	3.050	3.180	3.180	21,461,352
2024-09-25	3.050	3.210	3.020	3.070	3.070	37,901,296
2024-09-24	2.840	3.090	2.830	3.090	3.090	34,394,441
2024-09-23	2.780	2.820	2.760	2.810	2.810	3,016,800
2024-09-20	2.800	2.830	2.770	2.780	2.780	3,458,120
2024-09-19	2.710	2.820	2.690	2.800	2.800	7,899,747
2024-09-18	2.730	2.730	2.620	2.700	2.700	5,717,360
2024-09-13	2.730	2.760	2.700	2.730	2.730	4,091,310
2024-09-12	2.710	2.750	2.680	2.740	2.740	3,450,961
2024-09-11	2.730	2.750	2.690	2.690	2.690	2,785,197
2024-09-10	2.760	2.760	2.690	2.740	2.740	2,643,660
2024-09-09	2.690	2.760	2.660	2.730	2.730	3,799,500
2024-09-06	2.770	2.770	2.700	2.700	2.700	3,520,200
2024-09-05	2.700	2.770	2.700	2.760	2.760	3,283,320
2024-09-04	2.730	2.770	2.690	2.690	2.690	3,387,420
2024-09-03	2.740	2.780	2.720	2.750	2.750	3,229,000
2024-09-02	2.770	2.820	2.750	2.760	2.760	3,969,601
2024-08-30	2.720	2.810	2.700	2.770	2.770	5,379,700
2024-08-29	2.710	2.740	2.650	2.720	2.720	3,866,932
2024-08-28	2.670	2.750	2.650	2.710	2.710	3,306,261
2024-08-27	2.730	2.770	2.650	2.670	2.670	3,607,740
2024-08-26	2.600	2.760	2.600	2.720	2.720	6,568,900
2024-08-23	2.650	2.650	2.580	2.620	2.620	3,881,070
2024-08-22	2.700	2.720	2.630	2.640	2.640	3,177,356
2024-08-21	2.730	2.730	2.670	2.690	2.690	2,970,140
2024-08-20	2.810	2.810	2.700	2.720	2.720	3,403,692
2024-08-19	2.800	2.810	2.740	2.790	2.790	3,374,600
2024-08-16	2.850	2.880	2.790	2.820	2.820	3,934,100
2024-08-15	2.850	2.870	2.800	2.850	2.850	5,538,501
2024-08-14	2.860	2.960	2.830	2.880	2.880	7,111,731
2024-08-13	2.800	2.850	2.740	2.840	2.840	3,714,100
2024-08-12	2.840	2.870	2.780	2.810	2.810	4,016,900
2024-08-09	2.870	2.910	2.840	2.850	2.850	3,935,880
2024-08-08	2.880	2.880	2.810	2.860	2.860	4,542,897
2024-08-07	2.860	2.860	2.790	2.830	2.830	3,754,200
2024-08-06	2.790	2.840	2.780	2.830	2.830	3,406,696
2024-08-05	2.810	2.860	2.770	2.780	2.780	4,180,740
2024-08-02	2.810	2.860	2.810	2.830	2.830	3,688,900
2024-08-01	2.840	2.870	2.820	2.840	2.840	4,339,360
2024-07-31	2.770	2.850	2.750	2.840	2.840	4,667,598
2024-07-30	2.720	2.750	2.680	2.750	2.750	2,874,140
2024-07-29	2.700	2.730	2.660	2.700	2.700	3,489,116
2024-07-26	2.670	2.730	2.660	2.700	2.700	3,522,872
2024-07-25	2.640	2.690	2.610	2.670	2.670	3,497,180
2024-07-24	2.690	2.690	2.620	2.640	2.640	3,298,620

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.