Jiangxi Wannianqing Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.100	13.330	13.030	13.080	10.907	24,118,320
2022-02-08	13.070	13.120	12.780	13.080	10.907	24,352,632
2022-02-07	12.280	13.080	12.220	13.080	10.907	42,460,366
2022-01-28	12.220	12.240	11.850	12.060	10.057	13,471,613
2022-01-27	12.300	12.400	12.080	12.120	10.107	10,285,536
2022-01-26	12.090	12.410	11.840	12.360	10.307	18,633,012
2022-01-25	12.320	12.420	11.910	11.940	9.957	14,561,861
2022-01-24	12.390	12.670	12.300	12.430	10.365	10,982,189
2022-01-21	12.730	12.850	12.350	12.350	10.299	14,968,927
2022-01-20	13.050	13.060	12.670	12.720	10.607	20,283,152
2022-01-19	12.240	13.080	12.180	12.910	10.766	46,475,357
2022-01-18	12.090	12.400	12.010	12.240	10.207	14,522,585
2022-01-17	12.050	12.150	11.970	12.080	10.074	10,251,217
2022-01-14	12.530	12.530	12.030	12.050	10.049	18,788,554
2022-01-13	12.710	12.800	12.510	12.560	10.474	12,569,980
2022-01-12	13.000	13.000	12.610	12.680	10.574	23,812,865
2022-01-11	13.280	13.280	13.000	13.070	10.899	15,009,219
2022-01-10	13.020	13.150	12.860	13.070	10.899	17,515,516
2022-01-07	13.050	13.260	12.930	12.970	10.816	24,401,294
2022-01-06	12.810	13.290	12.750	13.050	10.882	36,429,126
2022-01-05	12.480	12.960	12.360	12.870	10.732	29,636,336
2022-01-04	12.240	12.520	12.200	12.480	10.407	18,364,193
2021-12-31	12.250	12.280	12.090	12.220	10.190	7,215,291
2021-12-30	12.180	12.410	12.170	12.240	10.207	8,863,391
2021-12-29	12.130	12.240	12.080	12.150	10.132	6,154,665
2021-12-28	12.310	12.320	12.090	12.170	10.149	9,339,770
2021-12-27	12.130	12.370	12.110	12.260	10.224	9,476,037
2021-12-24	12.390	12.420	12.130	12.150	10.132	10,236,053
2021-12-23	12.350	12.460	12.300	12.420	10.357	9,689,684
2021-12-22	12.480	12.560	12.360	12.490	10.415	11,499,021
2021-12-21	12.220	12.570	12.130	12.500	10.424	19,965,119
2021-12-20	12.330	12.390	12.100	12.160	10.140	13,959,820
2021-12-17	12.230	12.530	12.100	12.400	10.340	21,772,354
2021-12-16	11.960	12.220	11.960	12.180	10.157	12,460,531
2021-12-15	11.910	12.130	11.910	11.940	9.957	8,420,382
2021-12-14	12.100	12.140	11.850	11.970	9.982	11,751,138
2021-12-13	12.280	12.450	12.100	12.150	10.132	20,485,384
2021-12-10	12.160	12.180	11.980	12.030	10.032	11,395,957
2021-12-09	12.110	12.300	12.070	12.190	10.165	14,368,219
2021-12-08	12.180	12.200	11.950	12.120	10.107	13,877,065
2021-12-07	12.080	12.280	12.010	12.180	10.157	21,860,263
2021-12-06	12.100	12.230	11.860	11.890	9.915	14,222,992
2021-12-03	11.870	12.150	11.710	12.000	10.007	23,205,523
2021-12-02	11.450	12.200	11.420	12.010	10.015	35,249,405
2021-12-01	11.280	11.490	11.260	11.460	9.557	9,340,433
2021-11-30	11.160	11.440	11.160	11.260	9.390	7,872,979
2021-11-29	11.110	11.250	11.020	11.150	9.298	9,078,669
2021-11-26	11.530	11.530	11.300	11.320	9.440	11,587,753
2021-11-25	11.520	11.580	11.460	11.530	9.615	7,656,820
2021-11-24	11.540	11.640	11.450	11.540	9.623	8,550,406
2021-11-23	11.510	11.660	11.450	11.550	9.632	9,645,650
2021-11-22	11.700	11.700	11.500	11.540	9.623	12,192,303
2021-11-19	11.490	11.720	11.420	11.670	9.732	10,741,120
2021-11-18	11.460	11.620	11.420	11.520	9.607	8,562,950
2021-11-17	11.400	11.520	11.300	11.510	9.598	9,011,636
2021-11-16	11.570	11.620	11.380	11.390	9.498	11,053,019
2021-11-15	11.550	11.640	11.370	11.570	9.648	13,658,927
2021-11-12	11.930	11.970	11.550	11.640	9.707	23,088,099
2021-11-11	11.340	12.090	11.290	11.990	9.998	28,684,231
2021-11-10	11.330	11.390	11.180	11.340	9.456	9,103,697

← NewerPage 20 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.