Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.410	7.460	7.370	7.400	6.850	6,723,069
2023-10-30	7.420	7.490	7.390	7.430	6.878	8,558,591
2023-10-27	7.550	7.570	7.340	7.470	6.915	8,362,031
2023-10-26	7.740	7.850	7.560	7.640	7.073	6,040,710
2023-10-25	7.880	7.990	7.740	7.790	7.212	10,659,330
2023-10-24	7.450	7.490	7.350	7.470	6.915	3,576,400
2023-10-23	7.620	7.620	7.300	7.350	6.804	3,854,800
2023-10-20	7.580	7.690	7.540	7.560	6.999	2,994,630
2023-10-19	7.650	7.710	7.580	7.590	7.026	2,899,220
2023-10-18	7.760	7.800	7.650	7.670	7.100	3,411,542
2023-10-17	7.770	7.810	7.720	7.810	7.230	3,405,933
2023-10-16	7.760	7.800	7.700	7.720	7.147	3,485,733
2023-10-13	7.790	7.810	7.730	7.760	7.184	2,666,444
2023-10-12	7.720	7.850	7.700	7.810	7.230	3,774,340
2023-10-11	7.780	7.810	7.670	7.680	7.110	3,746,200
2023-10-10	7.910	7.970	7.740	7.750	7.174	4,218,530
2023-10-09	7.990	8.010	7.850	7.880	7.295	4,123,125
2023-09-28	8.060	8.060	7.980	8.020	7.424	2,546,311
2023-09-27	8.010	8.070	7.990	8.010	7.415	2,112,700
2023-09-26	8.060	8.080	8.010	8.030	7.434	2,839,760
2023-09-25	8.100	8.130	8.040	8.080	7.480	3,662,486
2023-09-22	8.060	8.080	7.990	8.070	7.471	3,615,720
2023-09-21	8.150	8.150	8.020	8.040	7.443	3,912,850
2023-09-20	7.990	8.140	7.980	8.110	7.508	5,269,518
2023-09-19	7.890	8.050	7.880	8.030	7.434	4,972,275
2023-09-18	7.980	7.980	7.870	7.920	7.332	3,676,485
2023-09-15	7.870	7.990	7.850	7.960	7.369	5,918,304
2023-09-14	7.830	7.860	7.790	7.860	7.276	3,082,121
2023-09-13	7.820	7.920	7.810	7.820	7.239	5,038,729
2023-09-12	7.830	7.890	7.810	7.820	7.239	4,390,551
2023-09-11	7.860	7.960	7.810	7.850	7.267	9,125,865
2023-09-08	8.270	8.320	7.810	7.850	7.267	14,435,684
2023-09-07	8.400	8.420	8.250	8.280	7.665	4,866,049
2023-09-06	8.430	8.450	8.330	8.390	7.767	4,136,280
2023-09-05	8.410	8.450	8.380	8.420	7.795	4,480,815
2023-09-04	8.290	8.470	8.280	8.440	7.813	7,698,585
2023-09-01	8.210	8.310	8.200	8.290	7.674	4,609,300
2023-08-31	8.250	8.310	8.200	8.210	7.600	4,711,920
2023-08-30	8.290	8.350	8.250	8.260	7.647	5,182,430
2023-08-29	8.330	8.410	8.270	8.310	7.693	5,974,340
2023-08-28	8.500	8.570	8.310	8.310	7.693	7,574,432
2023-08-25	8.190	8.350	8.140	8.200	7.591	4,387,387
2023-08-24	8.340	8.400	8.160	8.180	7.573	4,689,223
2023-08-23	8.350	8.380	8.250	8.280	7.665	5,014,963
2023-08-22	8.310	8.370	8.230	8.300	7.684	4,432,356
2023-08-21	8.330	8.420	8.300	8.300	7.684	4,887,851
2023-08-18	8.410	8.490	8.350	8.350	7.730	3,595,166
2023-08-17	8.420	8.480	8.350	8.410	7.785	5,008,306
2023-08-16	8.450	8.550	8.350	8.460	7.832	4,927,469
2023-08-15	8.420	8.470	8.330	8.440	7.813	3,387,070
2023-08-14	8.300	8.430	8.230	8.410	7.785	4,147,866
2023-08-11	8.450	8.480	8.350	8.350	7.730	4,232,346
2023-08-10	8.350	8.470	8.340	8.450	7.823	3,763,800
2023-08-09	8.500	8.500	8.400	8.450	7.823	3,730,583
2023-08-08	8.510	8.550	8.420	8.450	7.823	3,803,275
2023-08-07	8.610	8.610	8.440	8.490	7.860	6,486,846
2023-08-04	8.640	8.700	8.620	8.630	7.989	5,460,241
2023-08-03	8.600	8.680	8.570	8.620	7.980	5,742,774
2023-08-02	8.630	8.660	8.580	8.610	7.971	5,841,568
2023-08-01	8.580	8.650	8.510	8.600	7.961	6,756,344

← NewerPage 13 of 21 · 1,212 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.