Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.240 | 6.780 | 6.000 | 6.780 | 6.780 | 76,307,692 |
| 2026-10-15 | 6.560 | 6.610 | 6.070 | 6.160 | 6.160 | 72,961,125 |
| 2026-10-14 | 6.980 | 7.160 | 6.620 | 6.700 | 6.700 | 88,283,238 |
| 2026-10-13 | 6.360 | 7.160 | 6.170 | 7.160 | 7.160 | 98,765,503 |
| 2026-10-12 | 7.100 | 7.340 | 6.470 | 6.510 | 6.510 | 76,115,851 |
| 2026-10-09 | 7.070 | 7.530 | 6.710 | 7.190 | 7.190 | 71,404,159 |
| 2026-10-08 | 6.740 | 7.840 | 6.700 | 7.140 | 7.140 | 78,945,451 |
| 2026-09-30 | 6.720 | 7.490 | 6.250 | 7.240 | 7.240 | 111,314,063 |
| 2026-09-29 | 6.550 | 7.280 | 6.550 | 6.940 | 6.940 | 107,987,584 |
| 2026-09-28 | 6.660 | 7.280 | 6.620 | 7.280 | 7.280 | 85,656,342 |
| 2026-09-24 | 5.800 | 6.620 | 5.530 | 6.620 | 6.620 | 70,478,362 |
| 2026-09-23 | 5.450 | 6.020 | 5.360 | 6.020 | 6.020 | 36,712,750 |
| 2026-09-22 | 5.560 | 5.600 | 5.400 | 5.470 | 5.470 | 27,136,376 |
| 2026-09-21 | 5.700 | 5.790 | 5.550 | 5.610 | 5.610 | 33,528,996 |
| 2026-09-18 | 5.690 | 6.000 | 5.530 | 5.740 | 5.740 | 42,898,991 |
| 2026-09-17 | 5.800 | 5.910 | 5.420 | 5.770 | 5.770 | 56,400,303 |
| 2026-09-16 | 5.570 | 6.300 | 5.570 | 6.020 | 6.020 | 64,004,702 |
| 2026-09-15 | 5.650 | 6.220 | 5.490 | 5.760 | 5.760 | 66,028,992 |
| 2026-09-14 | 5.350 | 5.860 | 5.220 | 5.860 | 5.860 | 40,791,020 |
| 2026-09-11 | 5.460 | 5.610 | 5.290 | 5.330 | 5.330 | 34,306,281 |
| 2026-09-10 | 5.300 | 5.880 | 5.250 | 5.610 | 5.610 | 46,029,528 |
| 2026-09-09 | 5.180 | 5.440 | 5.090 | 5.360 | 5.360 | 38,064,293 |
| 2026-09-08 | 5.150 | 5.260 | 5.080 | 5.200 | 5.200 | 29,489,145 |
| 2026-09-07 | 5.040 | 5.530 | 4.920 | 5.220 | 5.220 | 55,139,293 |
| 2026-09-04 | 4.770 | 5.210 | 4.740 | 5.210 | 5.210 | 24,609,828 |
| 2026-09-03 | 4.860 | 4.940 | 4.730 | 4.740 | 4.740 | 6,046,224 |
| 2026-09-02 | 4.900 | 4.900 | 4.760 | 4.850 | 4.850 | 7,921,910 |
| 2026-09-01 | 4.760 | 4.900 | 4.760 | 4.880 | 4.880 | 6,958,501 |
| 2026-08-31 | 4.840 | 4.880 | 4.750 | 4.770 | 4.770 | 7,206,200 |
| 2026-08-28 | 4.710 | 4.830 | 4.680 | 4.810 | 4.810 | 5,504,540 |
| 2026-08-27 | 4.670 | 4.730 | 4.660 | 4.710 | 4.710 | 4,595,576 |
| 2026-08-26 | 4.700 | 4.760 | 4.670 | 4.720 | 4.720 | 6,057,562 |
| 2026-08-25 | 4.560 | 4.690 | 4.520 | 4.680 | 4.680 | 5,523,000 |
| 2026-08-24 | 4.600 | 4.650 | 4.490 | 4.550 | 4.550 | 6,556,700 |
| 2026-08-21 | 4.590 | 4.650 | 4.490 | 4.600 | 4.600 | 5,677,680 |
| 2026-08-20 | 4.500 | 4.600 | 4.480 | 4.590 | 4.590 | 5,310,606 |
| 2026-08-19 | 4.620 | 4.620 | 4.460 | 4.480 | 4.480 | 6,351,180 |
| 2026-08-18 | 4.600 | 4.670 | 4.560 | 4.620 | 4.620 | 5,781,121 |
| 2026-08-17 | 4.500 | 4.620 | 4.470 | 4.610 | 4.610 | 4,543,699 |
| 2026-08-14 | 4.560 | 4.560 | 4.440 | 4.500 | 4.500 | 5,083,862 |
| 2026-08-13 | 4.620 | 4.620 | 4.500 | 4.520 | 4.520 | 5,637,712 |
| 2026-08-12 | 4.540 | 4.640 | 4.530 | 4.600 | 4.600 | 5,133,239 |
| 2026-08-11 | 4.550 | 4.590 | 4.460 | 4.540 | 4.540 | 6,572,320 |
| 2026-08-10 | 4.390 | 4.580 | 4.350 | 4.570 | 4.570 | 7,441,934 |
| 2026-08-07 | 4.440 | 4.470 | 4.290 | 4.380 | 4.380 | 5,935,510 |
| 2026-08-06 | 4.390 | 4.480 | 4.330 | 4.460 | 4.460 | 6,453,032 |
| 2026-08-05 | 4.450 | 4.460 | 4.330 | 4.390 | 4.390 | 6,096,326 |
| 2026-08-04 | 4.470 | 4.500 | 4.370 | 4.380 | 4.380 | 6,897,140 |
| 2026-08-03 | 4.230 | 4.450 | 4.200 | 4.420 | 4.420 | 9,098,400 |
| 2026-07-31 | 4.160 | 4.220 | 4.120 | 4.220 | 4.220 | 5,614,100 |
| 2026-07-30 | 4.180 | 4.260 | 4.100 | 4.150 | 4.150 | 6,437,520 |
| 2026-07-29 | 4.050 | 4.200 | 4.040 | 4.180 | 4.180 | 6,798,280 |
| 2026-07-28 | 3.970 | 4.120 | 3.960 | 4.050 | 4.050 | 5,623,480 |
| 2026-07-27 | 3.870 | 4.030 | 3.870 | 4.010 | 4.010 | 5,901,800 |
| 2026-07-24 | 4.020 | 4.030 | 3.870 | 3.900 | 3.900 | 5,748,592 |
| 2026-07-23 | 3.840 | 4.040 | 3.830 | 4.020 | 4.020 | 7,748,700 |
| 2026-07-22 | 3.930 | 3.960 | 3.800 | 3.850 | 3.850 | 6,774,860 |
| 2026-07-21 | 3.980 | 4.000 | 3.650 | 3.900 | 3.900 | 13,111,920 |
| 2026-07-20 | 4.150 | 4.260 | 3.900 | 3.970 | 3.970 | 9,415,512 |
| 2026-07-17 | 4.280 | 4.400 | 4.090 | 4.140 | 4.140 | 8,427,440 |
Page 1 of 5 · 241 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.