Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.760	8.880	8.650	8.780	7.868	4,897,073
2023-05-04	8.820	8.850	8.730	8.790	7.877	4,778,507
2023-04-28	8.620	8.830	8.620	8.820	7.904	4,613,952
2023-04-27	8.600	8.700	8.530	8.690	7.787	3,403,870
2023-04-26	8.470	8.660	8.410	8.600	7.707	3,668,070
2023-04-25	8.660	8.720	8.430	8.510	7.626	6,315,900
2023-04-24	8.710	8.770	8.620	8.660	7.761	4,511,610
2023-04-21	8.850	8.890	8.730	8.740	7.832	5,267,421
2023-04-20	8.870	8.930	8.810	8.850	7.931	5,558,646
2023-04-19	8.950	8.950	8.830	8.870	7.949	4,045,411
2023-04-18	8.960	9.000	8.860	8.890	7.967	5,865,841
2023-04-17	8.970	9.030	8.910	8.970	8.038	5,799,059
2023-04-14	9.080	9.100	9.000	9.030	8.092	3,860,339
2023-04-13	8.990	9.070	8.980	9.040	8.101	3,907,060
2023-04-12	8.960	9.080	8.940	9.020	8.083	4,479,288
2023-04-11	8.910	9.000	8.840	8.960	8.029	4,722,901
2023-04-10	8.860	8.940	8.820	8.930	8.002	4,993,422
2023-04-07	8.800	8.860	8.790	8.840	7.922	3,335,460
2023-04-06	8.800	8.830	8.750	8.800	7.886	2,979,404
2023-04-04	8.820	8.900	8.750	8.800	7.886	4,885,302
2023-04-03	8.810	8.830	8.750	8.810	7.895	4,282,660
2023-03-31	8.750	8.820	8.740	8.790	7.877	2,576,890
2023-03-30	8.760	8.790	8.660	8.760	7.850	3,331,681
2023-03-29	8.830	8.860	8.730	8.730	7.823	3,696,635
2023-03-28	8.970	8.970	8.800	8.840	7.922	3,999,800
2023-03-27	9.060	9.090	8.860	8.910	7.985	5,194,175
2023-03-24	9.140	9.180	9.040	9.050	8.110	4,139,330
2023-03-23	8.990	9.230	8.920	9.170	8.218	9,517,688
2023-03-22	8.990	9.060	8.960	8.980	8.047	3,779,819
2023-03-21	8.970	9.040	8.950	8.990	8.056	3,560,914
2023-03-20	8.980	9.120	8.950	8.970	8.038	5,533,758
2023-03-17	8.950	9.080	8.910	8.980	8.047	5,302,165
2023-03-16	9.010	9.020	8.840	8.860	7.940	4,603,826
2023-03-15	8.780	9.030	8.760	9.000	8.065	6,664,252
2023-03-14	8.840	8.910	8.710	8.730	7.823	4,608,335
2023-03-13	8.830	8.930	8.780	8.840	7.922	4,805,638
2023-03-10	9.040	9.050	8.850	8.890	7.967	6,363,155
2023-03-09	9.130	9.180	9.060	9.090	8.146	3,990,252
2023-03-08	9.170	9.200	9.110	9.160	8.209	4,248,627
2023-03-07	9.300	9.370	9.160	9.170	8.218	4,848,220
2023-03-06	9.470	9.490	9.270	9.290	8.325	6,548,613
2023-03-03	9.500	9.530	9.420	9.470	8.486	5,995,947
2023-03-02	9.420	9.520	9.350	9.470	8.486	6,764,862
2023-03-01	9.310	9.450	9.300	9.420	8.442	7,787,316
2023-02-28	9.210	9.260	9.130	9.260	8.298	4,091,592
2023-02-27	9.300	9.330	9.140	9.200	8.244	5,262,975
2023-02-24	9.410	9.420	9.250	9.310	8.343	5,173,276
2023-02-23	9.380	9.470	9.330	9.410	8.433	6,720,313
2023-02-22	9.370	9.480	9.350	9.380	8.406	6,900,212
2023-02-21	9.480	9.560	9.350	9.460	8.477	12,120,788
2023-02-20	9.180	9.470	9.100	9.460	8.477	15,956,260
2023-02-17	9.120	9.270	9.000	9.120	8.173	6,395,531
2023-02-16	9.210	9.350	9.020	9.100	8.155	8,697,179
2023-02-15	9.200	9.340	9.190	9.230	8.271	10,226,087
2023-02-14	9.120	9.250	9.100	9.150	8.200	8,206,680
2023-02-13	8.950	9.170	8.860	9.110	8.164	10,996,292
2023-02-10	8.940	8.960	8.860	8.920	7.994	2,880,200
2023-02-09	8.850	8.950	8.830	8.940	8.011	3,362,746
2023-02-08	8.970	8.970	8.850	8.860	7.940	3,648,386
2023-02-07	8.980	9.000	8.910	8.950	8.020	3,379,923

← NewerPage 15 of 21 · 1,219 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.