Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.360 | 4.440 | 4.360 | 4.390 | 4.132 | 3,030,900 |
| 2024-07-25 | 4.260 | 4.360 | 4.250 | 4.340 | 4.084 | 3,257,350 |
| 2024-07-24 | 4.350 | 4.360 | 4.250 | 4.280 | 4.028 | 3,929,600 |
| 2024-07-23 | 4.410 | 4.460 | 4.340 | 4.350 | 4.094 | 3,683,609 |
| 2024-07-22 | 4.430 | 4.440 | 4.350 | 4.400 | 4.141 | 3,866,650 |
| 2024-07-19 | 4.480 | 4.480 | 4.410 | 4.430 | 4.169 | 3,803,720 |
| 2024-07-18 | 4.520 | 4.540 | 4.420 | 4.500 | 4.235 | 2,748,351 |
| 2024-07-17 | 4.480 | 4.560 | 4.460 | 4.520 | 4.254 | 3,731,685 |
| 2024-07-16 | 4.490 | 4.500 | 4.440 | 4.490 | 4.226 | 2,628,251 |
| 2024-07-15 | 4.500 | 4.520 | 4.430 | 4.490 | 4.226 | 3,209,800 |
| 2024-07-12 | 4.470 | 4.560 | 4.450 | 4.520 | 4.254 | 4,852,640 |
| 2024-07-11 | 4.360 | 4.500 | 4.350 | 4.480 | 4.216 | 6,867,160 |
| 2024-07-10 | 4.350 | 4.370 | 4.280 | 4.300 | 4.047 | 3,392,785 |
| 2024-07-09 | 4.380 | 4.420 | 4.250 | 4.360 | 4.103 | 5,095,403 |
| 2024-07-08 | 4.540 | 4.550 | 4.380 | 4.390 | 4.132 | 6,225,630 |
| 2024-07-05 | 4.540 | 4.590 | 4.480 | 4.530 | 4.263 | 4,168,448 |
| 2024-07-04 | 4.710 | 4.730 | 4.520 | 4.540 | 4.273 | 5,557,970 |
| 2024-07-03 | 4.650 | 4.740 | 4.650 | 4.710 | 4.433 | 4,068,639 |
| 2024-07-02 | 4.620 | 4.680 | 4.590 | 4.660 | 4.386 | 4,287,747 |
| 2024-07-01 | 4.530 | 4.620 | 4.510 | 4.610 | 4.339 | 5,661,578 |
| 2024-06-28 | 4.500 | 4.630 | 4.500 | 4.540 | 4.273 | 3,823,470 |
| 2024-06-27 | 4.590 | 4.690 | 4.530 | 4.540 | 4.273 | 4,816,400 |
| 2024-06-26 | 4.500 | 4.630 | 4.440 | 4.620 | 4.348 | 4,934,730 |
| 2024-06-25 | 4.470 | 4.560 | 4.440 | 4.510 | 4.244 | 4,680,153 |
| 2024-06-24 | 4.660 | 4.670 | 4.440 | 4.450 | 4.188 | 7,325,659 |
| 2024-06-21 | 4.530 | 4.710 | 4.500 | 4.680 | 4.404 | 9,419,198 |
| 2024-06-20 | 4.530 | 4.570 | 4.480 | 4.520 | 4.254 | 6,110,879 |
| 2024-06-19 | 4.570 | 4.600 | 4.540 | 4.540 | 4.273 | 4,556,991 |
| 2024-06-18 | 4.600 | 4.620 | 4.520 | 4.570 | 4.301 | 6,770,925 |
| 2024-06-17 | 4.650 | 4.660 | 4.540 | 4.580 | 4.310 | 7,578,576 |
| 2024-06-14 | 4.690 | 4.720 | 4.620 | 4.680 | 4.404 | 9,186,646 |
| 2024-06-13 | 4.840 | 4.850 | 4.670 | 4.690 | 4.414 | 7,665,888 |
| 2024-06-12 | 4.870 | 4.900 | 4.820 | 4.830 | 4.546 | 5,960,657 |
| 2024-06-11 | 4.950 | 4.960 | 4.820 | 4.860 | 4.574 | 6,150,289 |
| 2024-06-07 | 4.880 | 4.980 | 4.870 | 4.960 | 4.668 | 6,077,680 |
| 2024-06-06 | 5.080 | 5.090 | 4.830 | 4.870 | 4.583 | 8,664,970 |
| 2024-06-05 | 5.150 | 5.150 | 5.030 | 5.050 | 4.753 | 5,463,659 |
| 2024-06-04 | 5.130 | 5.170 | 5.060 | 5.150 | 4.847 | 5,131,867 |
| 2024-06-03 | 5.310 | 5.330 | 5.100 | 5.140 | 4.837 | 8,159,807 |
| 2024-05-31 | 5.390 | 5.420 | 5.300 | 5.310 | 4.997 | 6,288,665 |
| 2024-05-30 | 5.470 | 5.480 | 5.370 | 5.390 | 5.073 | 5,661,904 |
| 2024-05-29 | 5.500 | 5.610 | 5.490 | 5.510 | 5.101 | 5,920,682 |
| 2024-05-28 | 5.580 | 5.600 | 5.460 | 5.480 | 5.073 | 5,198,150 |
| 2024-05-27 | 5.670 | 5.670 | 5.510 | 5.590 | 5.175 | 5,471,197 |
| 2024-05-24 | 5.640 | 5.700 | 5.620 | 5.640 | 5.221 | 5,469,330 |
| 2024-05-23 | 5.830 | 5.830 | 5.630 | 5.650 | 5.230 | 7,871,500 |
| 2024-05-22 | 5.810 | 5.970 | 5.800 | 5.840 | 5.406 | 8,790,865 |
| 2024-05-21 | 5.820 | 5.930 | 5.780 | 5.820 | 5.388 | 7,926,173 |
| 2024-05-20 | 6.010 | 6.030 | 5.840 | 5.850 | 5.416 | 14,155,162 |
| 2024-05-17 | 5.800 | 6.050 | 5.750 | 6.040 | 5.591 | 17,689,570 |
| 2024-05-16 | 5.520 | 5.860 | 5.520 | 5.790 | 5.360 | 13,415,964 |
| 2024-05-15 | 5.500 | 5.610 | 5.480 | 5.550 | 5.138 | 4,951,835 |
| 2024-05-14 | 5.480 | 5.560 | 5.460 | 5.540 | 5.129 | 5,307,878 |
| 2024-05-13 | 5.520 | 5.550 | 5.400 | 5.460 | 5.055 | 6,709,381 |
| 2024-05-10 | 5.630 | 5.650 | 5.530 | 5.580 | 5.166 | 6,705,898 |
| 2024-05-09 | 5.560 | 5.700 | 5.560 | 5.630 | 5.212 | 5,245,874 |
| 2024-05-08 | 5.680 | 5.710 | 5.560 | 5.570 | 5.156 | 5,800,990 |
| 2024-05-07 | 5.740 | 5.750 | 5.610 | 5.720 | 5.295 | 6,935,041 |
| 2024-05-06 | 5.620 | 5.780 | 5.610 | 5.740 | 5.314 | 8,050,532 |
| 2024-04-30 | 5.730 | 5.740 | 5.550 | 5.570 | 5.156 | 7,141,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1500 CNY |
| 2025-07-10 | 0.1500 CNY |
| 2024-05-30 | 0.0900 CNY |
| 2023-06-01 | 0.2600 CNY |
| 2022-06-01 | 0.8000 CNY |
| 2021-05-27 | 0.7000 CNY |
| 2020-05-18 | 0.7000 CNY |
| 2019-05-29 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.