Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.370 | 5.760 | 5.370 | 5.760 | 5.332 | 12,934,381 |
| 2024-04-26 | 5.510 | 5.570 | 5.240 | 5.410 | 5.008 | 13,024,716 |
| 2024-04-25 | 5.560 | 5.650 | 5.530 | 5.610 | 5.193 | 4,174,780 |
| 2024-04-24 | 5.600 | 5.640 | 5.530 | 5.590 | 5.175 | 4,555,307 |
| 2024-04-23 | 5.690 | 5.700 | 5.560 | 5.610 | 5.193 | 5,158,475 |
| 2024-04-22 | 5.720 | 5.820 | 5.630 | 5.680 | 5.258 | 4,347,851 |
| 2024-04-19 | 5.710 | 5.830 | 5.700 | 5.710 | 5.286 | 4,759,986 |
| 2024-04-18 | 5.750 | 5.810 | 5.680 | 5.730 | 5.305 | 4,614,511 |
| 2024-04-17 | 5.570 | 5.750 | 5.570 | 5.740 | 5.314 | 5,462,392 |
| 2024-04-16 | 5.780 | 5.820 | 5.560 | 5.560 | 5.147 | 7,395,384 |
| 2024-04-15 | 5.970 | 5.980 | 5.700 | 5.770 | 5.342 | 8,038,937 |
| 2024-04-12 | 6.090 | 6.120 | 5.960 | 5.970 | 5.527 | 4,437,208 |
| 2024-04-11 | 6.020 | 6.140 | 6.000 | 6.090 | 5.638 | 3,951,966 |
| 2024-04-10 | 6.140 | 6.160 | 5.990 | 6.040 | 5.591 | 3,946,938 |
| 2024-04-09 | 6.030 | 6.180 | 6.030 | 6.150 | 5.693 | 4,005,973 |
| 2024-04-08 | 6.200 | 6.200 | 6.040 | 6.040 | 5.591 | 5,974,300 |
| 2024-04-03 | 6.180 | 6.260 | 6.140 | 6.220 | 5.758 | 5,056,670 |
| 2024-04-02 | 6.170 | 6.230 | 6.150 | 6.200 | 5.740 | 4,589,622 |
| 2024-04-01 | 6.070 | 6.200 | 6.070 | 6.180 | 5.721 | 6,097,298 |
| 2024-03-29 | 6.020 | 6.090 | 6.000 | 6.050 | 5.601 | 3,221,520 |
| 2024-03-28 | 6.150 | 6.150 | 5.960 | 6.020 | 5.573 | 9,672,480 |
| 2024-03-27 | 6.350 | 6.440 | 6.200 | 6.210 | 5.749 | 4,925,291 |
| 2024-03-26 | 6.330 | 6.360 | 6.230 | 6.360 | 5.888 | 3,931,202 |
| 2024-03-25 | 6.330 | 6.440 | 6.280 | 6.320 | 5.851 | 3,908,961 |
| 2024-03-22 | 6.450 | 6.470 | 6.310 | 6.350 | 5.878 | 3,944,346 |
| 2024-03-21 | 6.470 | 6.500 | 6.410 | 6.450 | 5.971 | 2,973,303 |
| 2024-03-20 | 6.440 | 6.470 | 6.400 | 6.470 | 5.990 | 3,387,063 |
| 2024-03-19 | 6.440 | 6.520 | 6.410 | 6.450 | 5.971 | 5,167,406 |
| 2024-03-18 | 6.400 | 6.460 | 6.370 | 6.450 | 5.971 | 4,681,649 |
| 2024-03-15 | 6.330 | 6.400 | 6.300 | 6.400 | 5.925 | 3,900,341 |
| 2024-03-14 | 6.320 | 6.410 | 6.310 | 6.350 | 5.878 | 3,607,250 |
| 2024-03-13 | 6.400 | 6.420 | 6.280 | 6.340 | 5.869 | 3,802,042 |
| 2024-03-12 | 6.300 | 6.420 | 6.270 | 6.420 | 5.943 | 5,355,170 |
| 2024-03-11 | 6.270 | 6.320 | 6.230 | 6.320 | 5.851 | 3,988,568 |
| 2024-03-08 | 6.280 | 6.330 | 6.210 | 6.300 | 5.832 | 3,731,210 |
| 2024-03-07 | 6.280 | 6.420 | 6.250 | 6.280 | 5.814 | 4,648,384 |
| 2024-03-06 | 6.240 | 6.330 | 6.200 | 6.270 | 5.804 | 4,109,976 |
| 2024-03-05 | 6.360 | 6.360 | 6.230 | 6.250 | 5.786 | 6,157,915 |
| 2024-03-04 | 6.440 | 6.470 | 6.330 | 6.370 | 5.897 | 6,571,131 |
| 2024-03-01 | 6.460 | 6.510 | 6.390 | 6.470 | 5.990 | 6,043,810 |
| 2024-02-29 | 6.400 | 6.490 | 6.350 | 6.470 | 5.990 | 6,462,450 |
| 2024-02-28 | 6.560 | 6.690 | 6.400 | 6.410 | 5.934 | 8,710,250 |
| 2024-02-27 | 6.510 | 6.600 | 6.470 | 6.580 | 6.091 | 5,986,670 |
| 2024-02-26 | 6.560 | 6.630 | 6.480 | 6.560 | 6.073 | 5,474,521 |
| 2024-02-23 | 6.560 | 6.590 | 6.460 | 6.570 | 6.082 | 4,788,435 |
| 2024-02-22 | 6.550 | 6.650 | 6.490 | 6.550 | 6.064 | 5,236,150 |
| 2024-02-21 | 6.410 | 6.760 | 6.350 | 6.560 | 6.073 | 8,946,833 |
| 2024-02-20 | 6.360 | 6.480 | 6.300 | 6.460 | 5.980 | 5,628,844 |
| 2024-02-19 | 6.690 | 6.770 | 6.360 | 6.410 | 5.934 | 13,863,913 |
| 2024-02-08 | 6.140 | 6.770 | 6.140 | 6.700 | 6.202 | 12,418,337 |
| 2024-02-07 | 5.990 | 6.200 | 5.860 | 6.160 | 5.703 | 9,216,011 |
| 2024-02-06 | 5.620 | 6.100 | 5.450 | 5.970 | 5.527 | 11,328,848 |
| 2024-02-05 | 6.100 | 6.100 | 5.530 | 5.600 | 5.184 | 11,090,267 |
| 2024-02-02 | 6.270 | 6.440 | 5.920 | 6.070 | 5.619 | 8,063,823 |
| 2024-02-01 | 6.450 | 6.520 | 6.300 | 6.300 | 5.832 | 6,701,365 |
| 2024-01-31 | 6.660 | 6.740 | 6.480 | 6.520 | 6.036 | 4,880,980 |
| 2024-01-30 | 6.810 | 6.890 | 6.650 | 6.680 | 6.184 | 4,277,948 |
| 2024-01-29 | 6.910 | 6.990 | 6.830 | 6.860 | 6.351 | 4,526,440 |
| 2024-01-26 | 6.760 | 6.950 | 6.760 | 6.900 | 6.388 | 5,148,184 |
| 2024-01-25 | 6.460 | 6.780 | 6.430 | 6.760 | 6.258 | 6,154,155 |
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.