Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.580	8.650	8.510	8.600	7.961	6,756,344
2023-07-31	8.460	8.600	8.460	8.580	7.943	6,972,964
2023-07-28	8.350	8.480	8.330	8.460	7.832	6,741,521
2023-07-27	8.360	8.420	8.220	8.370	7.748	6,514,636
2023-07-26	8.240	8.410	8.220	8.390	7.767	8,512,151
2023-07-25	8.090	8.240	8.070	8.230	7.619	5,389,054
2023-07-24	8.060	8.080	7.980	8.070	7.471	3,683,526
2023-07-21	8.000	8.050	7.940	8.020	7.424	2,742,542
2023-07-20	7.960	8.040	7.930	7.990	7.397	3,981,544
2023-07-19	7.910	7.950	7.880	7.940	7.350	3,062,233
2023-07-18	7.870	7.930	7.830	7.900	7.313	3,036,049
2023-07-17	7.850	7.900	7.760	7.880	7.295	3,742,638
2023-07-14	7.900	7.910	7.870	7.870	7.286	1,621,080
2023-07-13	7.860	7.910	7.840	7.900	7.313	2,344,915
2023-07-12	7.850	7.900	7.830	7.860	7.276	2,110,814
2023-07-11	7.880	7.930	7.850	7.870	7.286	1,447,758
2023-07-10	7.840	7.900	7.820	7.880	7.295	2,174,845
2023-07-07	7.840	7.880	7.790	7.840	7.258	2,018,778
2023-07-06	7.840	7.870	7.800	7.820	7.239	1,768,061
2023-07-05	7.900	7.900	7.820	7.860	7.276	1,801,889
2023-07-04	7.880	7.900	7.820	7.860	7.276	2,756,491
2023-07-03	7.760	7.890	7.760	7.870	7.286	3,464,974
2023-06-30	7.690	7.820	7.660	7.750	7.174	2,638,052
2023-06-29	7.660	7.740	7.660	7.660	7.091	1,862,218
2023-06-28	7.690	7.720	7.600	7.670	7.100	1,875,520
2023-06-27	7.500	7.690	7.500	7.670	7.100	2,968,330
2023-06-26	7.510	7.640	7.500	7.520	6.962	2,823,743
2023-06-21	7.690	7.720	7.610	7.620	7.054	3,039,231
2023-06-20	7.810	7.830	7.680	7.690	7.119	3,271,772
2023-06-19	7.990	8.010	7.800	7.800	7.221	4,304,470
2023-06-16	7.970	8.040	7.970	7.990	7.397	2,355,687
2023-06-15	8.010	8.010	7.940	7.970	7.378	2,015,100
2023-06-14	8.020	8.050	7.950	7.960	7.369	2,174,024
2023-06-13	8.120	8.180	8.020	8.020	7.424	2,052,266
2023-06-12	8.050	8.230	8.040	8.120	7.517	3,742,937
2023-06-09	8.130	8.150	8.060	8.080	7.480	4,563,178
2023-06-08	8.000	8.120	7.950	8.100	7.499	4,189,427
2023-06-07	7.930	8.010	7.920	8.000	7.406	1,990,752
2023-06-06	8.020	8.030	7.920	7.920	7.332	2,106,740
2023-06-05	7.960	8.020	7.920	8.000	7.406	2,784,190
2023-06-02	7.830	7.980	7.830	7.950	7.360	3,245,794
2023-06-01	7.950	7.970	7.810	7.850	7.267	2,799,386
2023-05-31	8.140	8.200	8.100	8.130	7.286	2,652,783
2023-05-30	8.120	8.190	8.090	8.190	7.339	2,423,081
2023-05-29	8.160	8.220	8.130	8.150	7.304	3,233,238
2023-05-26	8.110	8.190	8.050	8.150	7.304	2,886,351
2023-05-25	8.140	8.250	8.000	8.070	7.232	4,743,472
2023-05-24	8.300	8.300	8.170	8.190	7.339	3,508,731
2023-05-23	8.370	8.390	8.260	8.270	7.411	3,182,303
2023-05-22	8.450	8.450	8.310	8.380	7.510	3,163,288
2023-05-19	8.490	8.490	8.380	8.390	7.519	3,897,688
2023-05-18	8.520	8.560	8.470	8.490	7.608	3,067,565
2023-05-17	8.520	8.580	8.470	8.530	7.644	2,540,396
2023-05-16	8.680	8.710	8.500	8.540	7.653	4,675,882
2023-05-15	8.710	8.760	8.600	8.680	7.778	4,056,466
2023-05-12	8.880	8.880	8.730	8.750	7.841	2,855,512
2023-05-11	8.890	8.900	8.840	8.860	7.940	2,894,960
2023-05-10	8.860	8.920	8.830	8.870	7.949	3,969,990
2023-05-09	8.880	8.980	8.860	8.900	7.976	6,751,675
2023-05-08	8.800	8.910	8.800	8.880	7.958	5,095,942

← NewerPage 14 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.