Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.100	8.220	8.060	8.200	7.348	4,825,839
2022-11-03	8.080	8.150	8.060	8.090	7.250	2,425,160
2022-11-02	8.010	8.170	7.980	8.170	7.321	4,754,958
2022-11-01	7.870	8.020	7.860	8.010	7.178	4,053,128
2022-10-31	7.820	7.970	7.790	7.870	7.053	5,336,501
2022-10-28	8.420	8.440	7.900	7.920	7.097	9,397,129
2022-10-27	8.700	8.760	8.430	8.450	7.572	11,280,724
2022-10-26	8.760	8.910	8.760	8.800	7.886	4,150,051
2022-10-25	8.900	8.900	8.750	8.780	7.868	3,469,094
2022-10-24	9.050	9.120	8.830	8.850	7.931	4,124,367
2022-10-21	9.080	9.110	8.990	9.030	8.092	2,616,040
2022-10-20	9.100	9.150	8.980	8.990	8.056	3,370,571
2022-10-19	9.200	9.270	9.130	9.140	8.191	3,387,827
2022-10-18	9.290	9.380	9.210	9.240	8.280	3,514,559
2022-10-17	9.210	9.300	9.200	9.290	8.325	3,116,836
2022-10-14	9.130	9.300	9.130	9.270	8.307	4,258,750
2022-10-13	9.110	9.220	9.030	9.120	8.173	3,867,123
2022-10-12	9.040	9.190	8.880	9.180	8.227	3,721,894
2022-10-11	9.060	9.160	8.920	9.020	8.083	2,896,188
2022-10-10	9.190	9.330	9.120	9.120	8.173	3,862,939
2022-09-30	9.060	9.240	9.050	9.150	8.200	3,372,310
2022-09-29	9.170	9.360	9.000	9.060	8.119	4,133,943
2022-09-28	9.130	9.160	9.000	9.030	8.092	4,626,163
2022-09-27	8.940	9.140	8.910	9.120	8.173	4,684,254
2022-09-26	9.300	9.370	8.890	8.930	8.002	7,059,166
2022-09-23	9.550	9.610	9.340	9.340	8.370	4,538,017
2022-09-22	9.530	9.640	9.530	9.550	8.558	2,410,420
2022-09-21	9.630	9.690	9.520	9.640	8.639	3,686,024
2022-09-20	9.700	9.710	9.630	9.650	8.648	2,406,351
2022-09-19	9.770	9.870	9.580	9.640	8.639	5,112,718
2022-09-16	10.190	10.190	9.780	9.800	8.782	10,192,911
2022-09-15	10.280	10.320	10.050	10.180	9.123	8,506,555
2022-09-14	10.130	10.290	10.100	10.160	9.105	4,770,860
2022-09-13	10.280	10.400	10.210	10.250	9.185	9,281,802
2022-09-09	10.040	10.350	10.010	10.290	9.221	13,795,001
2022-09-08	10.050	10.150	10.010	10.040	8.997	3,484,776
2022-09-07	10.100	10.100	10.020	10.040	8.997	3,021,922
2022-09-06	10.100	10.130	10.020	10.100	9.051	4,383,896
2022-09-05	9.920	10.120	9.910	10.060	9.015	4,702,834
2022-09-02	10.030	10.080	9.920	9.980	8.943	3,790,679
2022-09-01	10.030	10.100	9.960	9.970	8.934	4,861,632
2022-08-31	9.980	10.080	9.930	10.030	8.988	4,176,872
2022-08-30	9.970	10.120	9.940	10.000	8.961	2,873,464
2022-08-29	9.910	9.980	9.890	9.960	8.926	3,013,882
2022-08-26	10.000	10.110	9.990	10.000	8.961	3,526,523
2022-08-25	9.990	10.050	9.940	10.050	9.006	3,526,415
2022-08-24	10.190	10.190	9.910	9.920	8.890	5,960,766
2022-08-23	10.220	10.220	10.100	10.130	9.078	4,978,964
2022-08-22	10.140	10.270	10.070	10.250	9.185	6,459,153
2022-08-19	10.150	10.220	10.110	10.120	9.069	3,134,150
2022-08-18	10.210	10.240	10.120	10.130	9.078	3,618,442
2022-08-17	10.270	10.300	10.180	10.240	9.176	3,939,916
2022-08-16	10.200	10.400	10.160	10.270	9.203	6,159,644
2022-08-15	10.160	10.250	10.100	10.140	9.087	2,922,600
2022-08-12	10.140	10.190	10.080	10.170	9.114	3,495,279
2022-08-11	10.020	10.140	10.020	10.140	9.087	3,773,033
2022-08-10	10.030	10.090	9.980	10.010	8.970	2,902,506
2022-08-09	10.100	10.120	9.990	10.030	8.988	3,378,793
2022-08-08	9.990	10.200	9.950	10.100	9.051	4,090,791
2022-08-05	9.830	10.000	9.770	10.000	8.961	4,081,100

← NewerPage 17 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.