Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.100 | 5.220 | 5.100 | 5.190 | 4.884 | 6,295,282 |
| 2025-04-24 | 5.140 | 5.150 | 5.050 | 5.110 | 4.809 | 3,949,612 |
| 2025-04-23 | 5.140 | 5.180 | 5.090 | 5.100 | 4.800 | 5,378,353 |
| 2025-04-22 | 5.000 | 5.120 | 5.000 | 5.100 | 4.800 | 7,779,250 |
| 2025-04-21 | 5.030 | 5.080 | 4.980 | 5.010 | 4.715 | 6,200,450 |
| 2025-04-18 | 5.040 | 5.070 | 5.010 | 5.050 | 4.753 | 4,130,254 |
| 2025-04-17 | 4.970 | 5.080 | 4.920 | 5.030 | 4.734 | 7,079,833 |
| 2025-04-16 | 5.000 | 5.030 | 4.910 | 4.980 | 4.687 | 4,724,858 |
| 2025-04-15 | 4.990 | 5.030 | 4.970 | 5.020 | 4.724 | 3,609,580 |
| 2025-04-14 | 4.970 | 5.010 | 4.950 | 5.000 | 4.706 | 5,277,370 |
| 2025-04-11 | 5.000 | 5.040 | 4.930 | 4.940 | 4.649 | 7,219,084 |
| 2025-04-10 | 5.060 | 5.090 | 5.010 | 5.040 | 4.743 | 7,438,570 |
| 2025-04-09 | 4.900 | 5.040 | 4.680 | 5.030 | 4.734 | 10,702,259 |
| 2025-04-08 | 4.880 | 4.960 | 4.820 | 4.920 | 4.630 | 10,670,280 |
| 2025-04-07 | 5.200 | 5.260 | 4.860 | 4.860 | 4.574 | 11,406,888 |
| 2025-04-03 | 5.330 | 5.440 | 5.330 | 5.400 | 5.082 | 8,543,500 |
| 2025-04-02 | 5.330 | 5.390 | 5.300 | 5.370 | 5.054 | 6,412,113 |
| 2025-04-01 | 5.260 | 5.370 | 5.220 | 5.360 | 5.044 | 6,802,885 |
| 2025-03-31 | 5.320 | 5.350 | 5.210 | 5.220 | 4.913 | 4,945,069 |
| 2025-03-28 | 5.360 | 5.390 | 5.240 | 5.330 | 5.016 | 6,465,030 |
| 2025-03-27 | 5.330 | 5.400 | 5.310 | 5.360 | 5.044 | 5,705,380 |
| 2025-03-26 | 5.250 | 5.370 | 5.250 | 5.360 | 5.044 | 6,986,995 |
| 2025-03-25 | 5.200 | 5.310 | 5.170 | 5.280 | 4.969 | 6,232,310 |
| 2025-03-24 | 5.310 | 5.330 | 5.130 | 5.200 | 4.894 | 7,403,445 |
| 2025-03-21 | 5.300 | 5.370 | 5.280 | 5.330 | 5.016 | 5,199,765 |
| 2025-03-20 | 5.320 | 5.360 | 5.300 | 5.320 | 5.007 | 5,339,173 |
| 2025-03-19 | 5.330 | 5.390 | 5.280 | 5.300 | 4.988 | 5,675,822 |
| 2025-03-18 | 5.300 | 5.360 | 5.260 | 5.330 | 5.016 | 5,532,220 |
| 2025-03-17 | 5.260 | 5.330 | 5.260 | 5.300 | 4.988 | 6,244,418 |
| 2025-03-14 | 5.180 | 5.260 | 5.170 | 5.260 | 4.950 | 7,201,530 |
| 2025-03-13 | 5.160 | 5.200 | 5.140 | 5.190 | 4.884 | 5,610,517 |
| 2025-03-12 | 5.230 | 5.230 | 5.140 | 5.160 | 4.856 | 6,438,562 |
| 2025-03-11 | 5.190 | 5.220 | 5.150 | 5.220 | 4.913 | 6,760,987 |
| 2025-03-10 | 5.180 | 5.260 | 5.150 | 5.220 | 4.913 | 7,220,537 |
| 2025-03-07 | 5.120 | 5.220 | 5.100 | 5.160 | 4.856 | 7,924,097 |
| 2025-03-06 | 5.050 | 5.120 | 5.020 | 5.110 | 4.809 | 8,731,478 |
| 2025-03-05 | 5.060 | 5.080 | 5.010 | 5.050 | 4.753 | 5,351,755 |
| 2025-03-04 | 5.040 | 5.050 | 5.010 | 5.050 | 4.753 | 4,495,524 |
| 2025-03-03 | 5.040 | 5.100 | 5.020 | 5.040 | 4.743 | 5,250,977 |
| 2025-02-28 | 5.070 | 5.130 | 5.020 | 5.040 | 4.743 | 7,495,947 |
| 2025-02-27 | 5.080 | 5.110 | 5.010 | 5.080 | 4.781 | 5,053,650 |
| 2025-02-26 | 4.960 | 5.100 | 4.960 | 5.080 | 4.781 | 7,791,751 |
| 2025-02-25 | 5.090 | 5.090 | 4.960 | 4.980 | 4.687 | 11,130,001 |
| 2025-02-24 | 5.030 | 5.140 | 5.010 | 5.090 | 4.790 | 8,633,166 |
| 2025-02-21 | 5.030 | 5.050 | 4.990 | 5.020 | 4.724 | 5,782,715 |
| 2025-02-20 | 5.030 | 5.060 | 5.000 | 5.040 | 4.743 | 5,809,800 |
| 2025-02-19 | 5.000 | 5.030 | 5.000 | 5.020 | 4.724 | 3,848,450 |
| 2025-02-18 | 5.070 | 5.090 | 5.000 | 5.020 | 4.724 | 5,724,333 |
| 2025-02-17 | 5.100 | 5.100 | 5.020 | 5.080 | 4.781 | 5,016,050 |
| 2025-02-14 | 5.130 | 5.160 | 5.060 | 5.080 | 4.781 | 7,309,620 |
| 2025-02-13 | 5.110 | 5.180 | 5.090 | 5.130 | 4.828 | 7,695,401 |
| 2025-02-12 | 5.090 | 5.160 | 5.070 | 5.120 | 4.819 | 6,438,300 |
| 2025-02-11 | 5.100 | 5.110 | 5.020 | 5.080 | 4.781 | 5,324,293 |
| 2025-02-10 | 5.020 | 5.090 | 5.020 | 5.090 | 4.790 | 7,034,417 |
| 2025-02-07 | 5.000 | 5.060 | 4.980 | 5.030 | 4.734 | 7,867,775 |
| 2025-02-06 | 4.960 | 4.990 | 4.930 | 4.970 | 4.677 | 4,968,466 |
| 2025-02-05 | 5.070 | 5.090 | 4.950 | 4.970 | 4.677 | 6,565,026 |
| 2025-01-27 | 4.980 | 5.120 | 4.980 | 5.070 | 4.771 | 8,447,360 |
| 2025-01-24 | 4.970 | 5.000 | 4.930 | 4.980 | 4.687 | 3,634,390 |
| 2025-01-23 | 4.990 | 5.050 | 4.970 | 4.980 | 4.687 | 4,331,048 |
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.