Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.860	9.900	9.720	9.810	8.791	3,540,901
2022-08-03	9.760	9.960	9.760	9.770	8.755	5,753,402
2022-08-02	10.130	10.130	9.810	9.860	8.836	7,713,413
2022-08-01	10.250	10.270	10.160	10.190	9.132	3,872,638
2022-07-29	10.340	10.390	10.280	10.280	9.212	3,804,900
2022-07-28	10.330	10.360	10.300	10.350	9.275	3,624,199
2022-07-27	10.300	10.300	10.240	10.300	9.230	2,301,726
2022-07-26	10.190	10.300	10.170	10.300	9.230	3,211,707
2022-07-25	10.230	10.290	10.180	10.210	9.150	3,142,428
2022-07-22	10.260	10.320	10.180	10.230	9.167	4,694,465
2022-07-21	10.370	10.370	10.250	10.260	9.194	4,451,665
2022-07-20	10.390	10.390	10.310	10.360	9.284	4,337,422
2022-07-19	10.350	10.370	10.260	10.340	9.266	4,871,400
2022-07-18	10.170	10.410	10.170	10.370	9.293	6,307,446
2022-07-15	10.450	10.460	10.170	10.170	9.114	9,365,007
2022-07-14	10.620	10.620	10.430	10.470	9.383	7,689,345
2022-07-13	10.660	10.800	10.590	10.630	9.526	9,984,494
2022-07-12	10.450	10.730	10.400	10.600	9.499	8,592,950
2022-07-11	10.520	10.610	10.400	10.430	9.347	6,857,596
2022-07-08	10.660	10.720	10.580	10.610	9.508	5,965,518
2022-07-07	10.650	10.720	10.610	10.660	9.553	4,502,714
2022-07-06	10.870	10.870	10.580	10.650	9.544	8,114,945
2022-07-05	10.950	11.000	10.750	10.850	9.723	10,727,712
2022-07-04	11.050	11.110	10.900	10.990	9.849	8,611,793
2022-07-01	10.880	11.130	10.800	11.010	9.866	13,633,520
2022-06-30	10.730	10.960	10.720	10.840	9.714	10,396,058
2022-06-29	11.000	11.000	10.740	10.750	9.633	11,637,015
2022-06-28	10.690	10.920	10.610	10.810	9.687	14,504,406
2022-06-27	10.680	10.770	10.610	10.690	9.580	9,023,555
2022-06-24	10.710	10.740	10.620	10.680	9.571	6,303,029
2022-06-23	10.580	10.680	10.510	10.680	9.571	6,126,385
2022-06-22	10.780	10.790	10.570	10.590	9.490	6,755,981
2022-06-21	10.770	10.820	10.660	10.790	9.669	9,551,613
2022-06-20	10.640	10.800	10.610	10.730	9.616	8,183,008
2022-06-17	10.670	10.680	10.530	10.640	9.535	9,279,912
2022-06-16	10.830	10.940	10.700	10.730	9.616	11,709,147
2022-06-15	10.590	10.980	10.540	10.870	9.741	22,803,411
2022-06-14	10.500	10.590	10.360	10.580	9.481	9,126,076
2022-06-13	10.570	10.630	10.430	10.580	9.481	9,077,498
2022-06-10	10.620	10.680	10.550	10.660	9.553	10,369,687
2022-06-09	10.580	10.690	10.520	10.690	9.580	10,129,431
2022-06-08	10.640	10.720	10.450	10.630	9.526	9,165,805
2022-06-07	10.700	10.770	10.550	10.630	9.526	10,697,489
2022-06-06	10.530	10.660	10.270	10.650	9.544	18,150,593
2022-06-02	10.600	10.610	10.490	10.510	9.418	9,542,171
2022-06-01	10.580	10.690	10.450	10.570	9.472	13,853,665
2022-05-31	11.430	11.540	11.360	11.520	9.607	14,977,347
2022-05-30	11.450	11.480	11.330	11.430	9.532	11,397,013
2022-05-27	11.550	11.580	11.360	11.450	9.548	13,367,309
2022-05-26	11.380	11.690	11.350	11.590	9.665	22,644,955
2022-05-25	11.030	11.150	11.000	11.150	9.298	6,662,378
2022-05-24	11.350	11.370	11.010	11.020	9.190	12,175,741
2022-05-23	11.290	11.340	11.220	11.320	9.440	8,095,657
2022-05-20	11.210	11.300	11.180	11.290	9.415	10,372,443
2022-05-19	11.110	11.250	11.070	11.200	9.340	6,393,097
2022-05-18	11.270	11.350	11.230	11.250	9.381	6,379,632
2022-05-17	11.310	11.330	11.180	11.310	9.431	9,307,228
2022-05-16	11.470	11.500	11.300	11.350	9.465	10,937,357
2022-05-13	11.220	11.380	11.200	11.340	9.456	13,023,673
2022-05-12	11.040	11.250	11.020	11.180	9.323	8,298,020

← NewerPage 18 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.