Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.040 | 5.040 | 4.950 | 4.960 | 4.668 | 4,200,220 |
| 2025-01-21 | 5.090 | 5.090 | 5.000 | 5.030 | 4.734 | 4,615,948 |
| 2025-01-20 | 5.100 | 5.180 | 5.040 | 5.060 | 4.762 | 7,439,400 |
| 2025-01-17 | 5.000 | 5.030 | 4.980 | 5.000 | 4.706 | 3,660,527 |
| 2025-01-16 | 5.040 | 5.050 | 4.970 | 5.040 | 4.743 | 5,419,602 |
| 2025-01-15 | 5.090 | 5.090 | 5.000 | 5.010 | 4.715 | 6,023,341 |
| 2025-01-14 | 5.060 | 5.140 | 4.950 | 5.120 | 4.819 | 14,348,224 |
| 2025-01-13 | 4.910 | 5.070 | 4.820 | 5.070 | 4.771 | 13,591,551 |
| 2025-01-10 | 4.740 | 4.910 | 4.730 | 4.910 | 4.621 | 9,483,592 |
| 2025-01-09 | 4.780 | 4.800 | 4.730 | 4.750 | 4.470 | 4,199,021 |
| 2025-01-08 | 4.770 | 4.820 | 4.690 | 4.790 | 4.508 | 4,854,345 |
| 2025-01-07 | 4.800 | 4.860 | 4.720 | 4.800 | 4.517 | 4,328,603 |
| 2025-01-06 | 4.840 | 4.870 | 4.700 | 4.800 | 4.517 | 4,878,082 |
| 2025-01-03 | 4.920 | 4.930 | 4.790 | 4.810 | 4.527 | 6,677,007 |
| 2025-01-02 | 5.020 | 5.060 | 4.860 | 4.890 | 4.602 | 7,443,119 |
| 2024-12-31 | 5.090 | 5.120 | 5.000 | 5.010 | 4.715 | 6,266,126 |
| 2024-12-30 | 5.180 | 5.180 | 5.060 | 5.080 | 4.781 | 7,383,730 |
| 2024-12-27 | 5.080 | 5.270 | 5.070 | 5.170 | 4.866 | 12,571,225 |
| 2024-12-26 | 5.120 | 5.150 | 5.060 | 5.070 | 4.771 | 5,033,015 |
| 2024-12-25 | 5.190 | 5.210 | 5.060 | 5.120 | 4.819 | 7,548,390 |
| 2024-12-24 | 5.150 | 5.210 | 5.120 | 5.190 | 4.884 | 6,334,988 |
| 2024-12-23 | 5.260 | 5.280 | 5.110 | 5.120 | 4.819 | 8,634,542 |
| 2024-12-20 | 5.310 | 5.330 | 5.240 | 5.240 | 4.931 | 8,255,893 |
| 2024-12-19 | 5.330 | 5.340 | 5.220 | 5.310 | 4.997 | 7,996,834 |
| 2024-12-18 | 5.380 | 5.440 | 5.320 | 5.350 | 5.035 | 8,008,990 |
| 2024-12-17 | 5.500 | 5.510 | 5.320 | 5.340 | 5.026 | 11,659,908 |
| 2024-12-16 | 5.520 | 5.600 | 5.470 | 5.500 | 5.176 | 13,106,619 |
| 2024-12-13 | 5.750 | 5.760 | 5.520 | 5.530 | 5.204 | 23,359,619 |
| 2024-12-12 | 5.690 | 5.790 | 5.610 | 5.750 | 5.411 | 17,813,363 |
| 2024-12-11 | 5.630 | 5.770 | 5.610 | 5.680 | 5.346 | 15,429,038 |
| 2024-12-10 | 5.740 | 5.810 | 5.620 | 5.630 | 5.298 | 18,245,707 |
| 2024-12-09 | 5.690 | 5.740 | 5.530 | 5.600 | 5.270 | 13,405,029 |
| 2024-12-06 | 5.660 | 5.800 | 5.660 | 5.700 | 5.364 | 14,292,219 |
| 2024-12-05 | 5.730 | 5.750 | 5.630 | 5.660 | 5.327 | 10,191,930 |
| 2024-12-04 | 5.810 | 6.110 | 5.660 | 5.760 | 5.421 | 23,280,249 |
| 2024-12-03 | 5.720 | 5.870 | 5.630 | 5.850 | 5.506 | 22,507,375 |
| 2024-12-02 | 5.520 | 5.810 | 5.470 | 5.720 | 5.383 | 22,051,884 |
| 2024-11-29 | 5.430 | 5.500 | 5.390 | 5.500 | 5.176 | 7,998,889 |
| 2024-11-28 | 5.380 | 5.480 | 5.360 | 5.430 | 5.110 | 8,032,783 |
| 2024-11-27 | 5.410 | 5.420 | 5.270 | 5.390 | 5.073 | 7,379,620 |
| 2024-11-26 | 5.420 | 5.470 | 5.390 | 5.410 | 5.091 | 4,628,446 |
| 2024-11-25 | 5.360 | 5.470 | 5.330 | 5.430 | 5.110 | 7,199,981 |
| 2024-11-22 | 5.450 | 5.500 | 5.360 | 5.360 | 5.044 | 8,907,510 |
| 2024-11-21 | 5.460 | 5.480 | 5.400 | 5.460 | 5.138 | 6,255,486 |
| 2024-11-20 | 5.380 | 5.470 | 5.380 | 5.440 | 5.120 | 7,467,904 |
| 2024-11-19 | 5.380 | 5.440 | 5.310 | 5.430 | 5.110 | 11,084,465 |
| 2024-11-18 | 5.380 | 5.610 | 5.380 | 5.410 | 5.091 | 13,893,540 |
| 2024-11-15 | 5.450 | 5.510 | 5.360 | 5.360 | 5.044 | 6,912,572 |
| 2024-11-14 | 5.600 | 5.610 | 5.460 | 5.470 | 5.148 | 7,192,355 |
| 2024-11-13 | 5.620 | 5.690 | 5.520 | 5.580 | 5.251 | 9,708,005 |
| 2024-11-12 | 5.590 | 5.750 | 5.550 | 5.610 | 5.280 | 13,052,940 |
| 2024-11-11 | 5.590 | 5.610 | 5.510 | 5.580 | 5.251 | 9,339,788 |
| 2024-11-08 | 5.770 | 5.820 | 5.550 | 5.580 | 5.251 | 15,043,469 |
| 2024-11-07 | 5.540 | 5.730 | 5.510 | 5.720 | 5.383 | 11,973,815 |
| 2024-11-06 | 5.520 | 5.610 | 5.420 | 5.560 | 5.233 | 11,668,491 |
| 2024-11-05 | 5.400 | 5.560 | 5.390 | 5.540 | 5.214 | 15,418,251 |
| 2024-11-04 | 5.390 | 5.430 | 5.320 | 5.400 | 5.082 | 9,613,665 |
| 2024-11-01 | 5.450 | 5.490 | 5.340 | 5.390 | 5.073 | 10,117,557 |
| 2024-10-31 | 5.360 | 5.480 | 5.350 | 5.440 | 5.120 | 12,828,800 |
| 2024-10-30 | 5.300 | 5.390 | 5.280 | 5.300 | 4.988 | 9,029,951 |
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.