Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.300	6.470	6.190	6.440	5.962	5,738,046
2024-01-23	6.260	6.310	6.090	6.270	5.804	4,927,900
2024-01-22	6.600	6.630	6.210	6.280	5.814	6,157,521
2024-01-19	6.690	6.730	6.600	6.620	6.128	2,806,966
2024-01-18	6.840	6.860	6.540	6.690	6.193	4,878,438
2024-01-17	6.980	7.000	6.840	6.840	6.332	2,983,403
2024-01-16	7.040	7.040	6.920	6.990	6.471	3,538,060
2024-01-15	6.910	6.990	6.870	6.980	6.462	3,043,925
2024-01-12	6.890	7.000	6.860	6.920	6.406	2,721,530
2024-01-11	6.890	6.940	6.840	6.880	6.369	3,207,366
2024-01-10	6.880	6.960	6.840	6.880	6.369	2,833,950
2024-01-09	6.880	6.920	6.800	6.890	6.378	3,921,180
2024-01-08	6.940	7.000	6.870	6.880	6.369	4,796,580
2024-01-05	6.990	7.060	6.930	6.950	6.434	3,686,600
2024-01-04	6.940	7.010	6.930	7.000	6.480	3,017,830
2024-01-03	6.950	7.010	6.910	6.990	6.471	2,888,000
2024-01-02	6.880	7.000	6.840	6.940	6.425	4,679,900
2023-12-29	6.900	6.900	6.840	6.860	6.351	3,107,033
2023-12-28	6.720	6.870	6.690	6.860	6.351	4,179,600
2023-12-27	6.750	6.770	6.680	6.720	6.221	2,610,494
2023-12-26	6.780	6.790	6.680	6.690	6.193	2,767,600
2023-12-25	6.820	6.820	6.730	6.750	6.249	3,672,530
2023-12-22	6.800	6.900	6.760	6.800	6.295	3,926,300
2023-12-21	6.730	6.830	6.700	6.810	6.304	3,439,171
2023-12-20	6.840	6.860	6.750	6.750	6.249	3,036,630
2023-12-19	6.890	6.920	6.780	6.850	6.341	3,307,347
2023-12-18	6.980	6.990	6.870	6.890	6.378	3,409,664
2023-12-15	6.960	7.030	6.960	7.000	6.480	4,006,553
2023-12-14	7.020	7.040	6.960	6.960	6.443	4,160,800
2023-12-13	7.010	7.070	7.000	7.000	6.480	3,854,081
2023-12-12	6.980	7.060	6.940	7.040	6.517	5,608,318
2023-12-11	6.980	7.020	6.860	6.990	6.471	6,035,099
2023-12-08	7.110	7.120	6.980	7.000	6.480	8,686,307
2023-12-07	7.120	7.130	7.000	7.110	6.582	5,611,950
2023-12-06	7.150	7.170	7.090	7.120	6.591	4,913,220
2023-12-05	7.240	7.250	7.130	7.140	6.610	4,837,203
2023-12-04	7.280	7.300	7.230	7.270	6.730	4,510,114
2023-12-01	7.220	7.280	7.190	7.270	6.730	4,266,530
2023-11-30	7.240	7.280	7.190	7.240	6.702	3,619,156
2023-11-29	7.360	7.360	7.240	7.260	6.721	3,838,860
2023-11-28	7.340	7.370	7.210	7.360	6.813	6,445,587
2023-11-27	7.470	7.510	7.300	7.340	6.795	8,701,341
2023-11-24	7.500	7.540	7.470	7.510	6.952	6,489,227
2023-11-23	7.390	7.510	7.360	7.510	6.952	6,801,006
2023-11-22	7.410	7.440	7.380	7.380	6.832	3,205,104
2023-11-21	7.390	7.470	7.390	7.410	6.860	7,762,720
2023-11-20	7.360	7.410	7.340	7.390	6.841	3,149,420
2023-11-17	7.380	7.390	7.320	7.370	6.823	4,301,700
2023-11-16	7.430	7.440	7.390	7.390	6.841	3,541,228
2023-11-15	7.430	7.470	7.410	7.420	6.869	6,300,476
2023-11-14	7.400	7.430	7.370	7.400	6.850	3,594,900
2023-11-13	7.390	7.420	7.340	7.400	6.850	4,570,241
2023-11-10	7.440	7.440	7.350	7.380	6.832	4,468,042
2023-11-09	7.410	7.480	7.400	7.440	6.888	5,854,985
2023-11-08	7.390	7.430	7.360	7.420	6.869	4,754,132
2023-11-07	7.450	7.450	7.350	7.390	6.841	5,289,180
2023-11-06	7.410	7.460	7.380	7.440	6.888	7,354,879
2023-11-03	7.360	7.410	7.350	7.390	6.841	3,607,496
2023-11-02	7.400	7.400	7.350	7.350	6.804	3,870,957
2023-11-01	7.410	7.420	7.370	7.390	6.841	3,671,020

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.