Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.140	11.290	11.100	11.150	9.298	14,827,547
2022-05-10	10.820	11.180	10.730	11.170	9.315	12,997,211
2022-05-09	10.960	11.080	10.890	10.970	9.148	7,912,648
2022-05-06	10.850	10.950	10.790	10.880	9.073	11,993,292
2022-05-05	11.100	11.270	10.960	11.180	9.323	16,878,559
2022-04-29	11.010	11.240	10.880	11.180	9.323	17,752,203
2022-04-28	11.290	11.460	10.730	11.010	9.181	30,096,834
2022-04-27	11.170	11.610	11.120	11.600	9.673	22,893,497
2022-04-26	11.100	11.370	10.980	11.030	9.198	13,852,756
2022-04-25	11.500	11.640	11.110	11.110	9.265	16,007,407
2022-04-22	11.440	11.790	11.300	11.700	9.757	16,629,583
2022-04-21	12.320	12.320	11.510	11.540	9.623	22,398,223
2022-04-20	12.940	12.970	12.170	12.180	10.157	23,107,663
2022-04-19	12.920	13.040	12.710	12.910	10.766	14,599,981
2022-04-18	12.950	13.190	12.820	13.030	10.866	16,415,288
2022-04-15	12.960	13.250	12.850	12.890	10.749	14,514,208
2022-04-14	12.820	13.090	12.700	12.980	10.824	13,856,558
2022-04-13	12.990	13.030	12.730	12.790	10.666	11,252,251
2022-04-12	13.090	13.190	12.740	13.060	10.891	17,582,881
2022-04-11	13.200	13.500	12.980	13.060	10.891	21,232,351
2022-04-08	13.420	13.680	13.210	13.500	11.258	26,715,059
2022-04-07	13.350	13.940	13.300	13.420	11.191	30,498,734
2022-04-06	13.080	13.530	12.980	13.470	11.233	25,650,505
2022-04-01	12.820	13.040	12.760	13.000	10.841	16,785,372
2022-03-31	12.560	13.150	12.540	12.980	10.824	28,070,343
2022-03-30	12.180	12.740	12.180	12.640	10.541	24,229,819
2022-03-29	12.240	12.240	12.030	12.130	10.115	10,358,314
2022-03-28	11.990	12.300	11.850	12.180	10.157	15,086,889
2022-03-25	11.930	12.110	11.900	11.920	9.940	6,763,730
2022-03-24	12.050	12.050	11.850	11.920	9.940	6,252,400
2022-03-23	12.120	12.160	11.920	12.080	10.074	7,797,700
2022-03-22	12.000	12.190	11.850	12.110	10.099	9,968,221
2022-03-21	12.290	12.360	11.930	12.060	10.057	14,383,396
2022-03-18	11.850	12.280	11.830	12.280	10.240	13,101,575
2022-03-17	11.850	12.190	11.780	11.890	9.915	15,926,800
2022-03-16	11.750	11.840	11.060	11.710	9.765	18,951,998
2022-03-15	12.410	12.480	11.550	11.590	9.665	17,888,765
2022-03-14	12.830	13.050	12.530	12.540	10.457	10,509,675
2022-03-11	12.850	12.900	12.460	12.850	10.716	10,720,899
2022-03-10	12.810	13.190	12.730	12.930	10.782	13,708,442
2022-03-09	12.930	13.010	12.040	12.570	10.482	15,801,954
2022-03-08	13.210	13.240	12.850	12.890	10.749	14,536,222
2022-03-07	13.330	13.430	13.140	13.210	11.016	16,289,230
2022-03-04	13.370	13.400	13.030	13.320	11.108	20,896,509
2022-03-03	13.270	13.550	13.260	13.450	11.216	19,545,208
2022-03-02	13.110	13.420	13.060	13.240	11.041	15,818,089
2022-03-01	13.080	13.270	12.980	13.190	10.999	14,165,879
2022-02-28	13.080	13.220	12.920	13.030	10.866	10,805,052
2022-02-25	13.040	13.350	13.000	13.080	10.907	16,329,394
2022-02-24	13.280	13.360	12.710	12.940	10.791	23,309,947
2022-02-23	13.430	13.540	13.250	13.420	11.191	15,655,732
2022-02-22	13.620	13.700	13.290	13.410	11.183	19,636,862
2022-02-21	13.940	13.950	13.630	13.780	11.491	23,831,021
2022-02-18	13.400	13.990	13.310	13.960	11.641	33,536,919
2022-02-17	13.410	13.700	13.160	13.540	11.291	23,101,909
2022-02-16	13.390	13.590	13.320	13.450	11.216	21,922,098
2022-02-15	13.090	13.430	13.070	13.260	11.058	20,583,270
2022-02-14	13.010	13.410	13.010	13.090	10.916	18,819,151
2022-02-11	13.230	13.540	13.150	13.200	11.008	24,030,984
2022-02-10	13.140	13.340	13.030	13.230	11.033	21,001,344

← NewerPage 19 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.