Jiangxi Wannianqing Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.540 | 5.560 | 5.300 | 5.300 | 4.988 | 15,565,353 |
| 2024-10-28 | 5.370 | 5.560 | 5.370 | 5.540 | 5.214 | 15,427,401 |
| 2024-10-25 | 5.360 | 5.470 | 5.350 | 5.390 | 5.073 | 7,970,481 |
| 2024-10-24 | 5.400 | 5.430 | 5.330 | 5.360 | 5.044 | 4,706,645 |
| 2024-10-23 | 5.440 | 5.460 | 5.380 | 5.410 | 5.091 | 8,602,543 |
| 2024-10-22 | 5.400 | 5.440 | 5.340 | 5.420 | 5.101 | 7,222,297 |
| 2024-10-21 | 5.480 | 5.520 | 5.300 | 5.400 | 5.082 | 12,971,241 |
| 2024-10-18 | 5.340 | 5.580 | 5.260 | 5.490 | 5.167 | 16,131,840 |
| 2024-10-17 | 5.790 | 5.790 | 5.350 | 5.400 | 5.082 | 24,829,987 |
| 2024-10-16 | 5.310 | 5.880 | 5.310 | 5.780 | 5.440 | 33,038,031 |
| 2024-10-15 | 5.300 | 5.730 | 5.280 | 5.420 | 5.101 | 25,705,767 |
| 2024-10-14 | 5.080 | 5.380 | 5.040 | 5.350 | 5.035 | 16,816,413 |
| 2024-10-11 | 5.200 | 5.200 | 4.980 | 5.040 | 4.743 | 8,338,130 |
| 2024-10-10 | 5.110 | 5.300 | 4.940 | 5.180 | 4.875 | 14,275,144 |
| 2024-10-09 | 5.510 | 5.510 | 5.090 | 5.090 | 4.790 | 16,601,396 |
| 2024-10-08 | 6.100 | 6.160 | 5.540 | 5.660 | 5.327 | 29,795,069 |
| 2024-09-30 | 5.420 | 5.630 | 5.230 | 5.600 | 5.270 | 22,910,693 |
| 2024-09-27 | 5.100 | 5.250 | 5.040 | 5.180 | 4.875 | 14,242,377 |
| 2024-09-26 | 4.660 | 4.950 | 4.660 | 4.950 | 4.659 | 11,783,235 |
| 2024-09-25 | 4.640 | 4.780 | 4.600 | 4.660 | 4.386 | 9,248,706 |
| 2024-09-24 | 4.360 | 4.540 | 4.360 | 4.540 | 4.273 | 7,814,696 |
| 2024-09-23 | 4.350 | 4.370 | 4.310 | 4.330 | 4.075 | 3,023,810 |
| 2024-09-20 | 4.370 | 4.370 | 4.310 | 4.340 | 4.084 | 3,919,977 |
| 2024-09-19 | 4.200 | 4.410 | 4.190 | 4.370 | 4.113 | 6,890,645 |
| 2024-09-18 | 4.250 | 4.280 | 4.120 | 4.190 | 3.943 | 4,368,530 |
| 2024-09-13 | 4.270 | 4.310 | 4.240 | 4.240 | 3.990 | 2,216,000 |
| 2024-09-12 | 4.230 | 4.340 | 4.230 | 4.270 | 4.019 | 3,192,930 |
| 2024-09-11 | 4.230 | 4.250 | 4.200 | 4.230 | 3.981 | 2,328,850 |
| 2024-09-10 | 4.340 | 4.350 | 4.200 | 4.250 | 4.000 | 4,863,500 |
| 2024-09-09 | 4.410 | 4.410 | 4.270 | 4.320 | 4.066 | 2,815,444 |
| 2024-09-06 | 4.370 | 4.410 | 4.320 | 4.320 | 4.066 | 3,308,695 |
| 2024-09-05 | 4.280 | 4.350 | 4.280 | 4.350 | 4.094 | 2,738,203 |
| 2024-09-04 | 4.320 | 4.370 | 4.280 | 4.300 | 4.047 | 2,981,370 |
| 2024-09-03 | 4.380 | 4.390 | 4.300 | 4.350 | 4.094 | 3,198,982 |
| 2024-09-02 | 4.380 | 4.410 | 4.320 | 4.340 | 4.084 | 4,045,661 |
| 2024-08-30 | 4.290 | 4.490 | 4.220 | 4.400 | 4.141 | 7,884,728 |
| 2024-08-29 | 4.360 | 4.360 | 4.290 | 4.320 | 4.066 | 5,189,066 |
| 2024-08-28 | 4.400 | 4.460 | 4.350 | 4.370 | 4.113 | 3,252,100 |
| 2024-08-27 | 4.460 | 4.510 | 4.400 | 4.430 | 4.169 | 2,732,030 |
| 2024-08-26 | 4.390 | 4.500 | 4.340 | 4.460 | 4.197 | 4,724,682 |
| 2024-08-23 | 4.330 | 4.360 | 4.300 | 4.360 | 4.103 | 2,489,369 |
| 2024-08-22 | 4.380 | 4.430 | 4.320 | 4.340 | 4.084 | 3,439,130 |
| 2024-08-21 | 4.420 | 4.420 | 4.350 | 4.410 | 4.150 | 3,179,660 |
| 2024-08-20 | 4.490 | 4.500 | 4.380 | 4.410 | 4.150 | 3,179,260 |
| 2024-08-19 | 4.440 | 4.540 | 4.430 | 4.500 | 4.235 | 3,495,290 |
| 2024-08-16 | 4.590 | 4.610 | 4.450 | 4.460 | 4.197 | 3,949,115 |
| 2024-08-15 | 4.540 | 4.620 | 4.500 | 4.590 | 4.320 | 3,143,200 |
| 2024-08-14 | 4.580 | 4.660 | 4.530 | 4.560 | 4.291 | 3,657,800 |
| 2024-08-13 | 4.530 | 4.580 | 4.460 | 4.580 | 4.310 | 3,615,100 |
| 2024-08-12 | 4.580 | 4.610 | 4.500 | 4.520 | 4.254 | 4,003,030 |
| 2024-08-09 | 4.590 | 4.660 | 4.570 | 4.580 | 4.310 | 3,600,821 |
| 2024-08-08 | 4.510 | 4.600 | 4.510 | 4.590 | 4.320 | 3,763,648 |
| 2024-08-07 | 4.550 | 4.550 | 4.490 | 4.530 | 4.263 | 2,840,800 |
| 2024-08-06 | 4.560 | 4.590 | 4.500 | 4.530 | 4.263 | 3,180,400 |
| 2024-08-05 | 4.610 | 4.650 | 4.520 | 4.530 | 4.263 | 4,091,980 |
| 2024-08-02 | 4.600 | 4.660 | 4.590 | 4.610 | 4.339 | 2,857,551 |
| 2024-08-01 | 4.640 | 4.670 | 4.600 | 4.630 | 4.357 | 3,675,080 |
| 2024-07-31 | 4.500 | 4.630 | 4.500 | 4.620 | 4.348 | 5,096,034 |
| 2024-07-30 | 4.390 | 4.510 | 4.390 | 4.500 | 4.235 | 4,500,983 |
| 2024-07-29 | 4.410 | 4.440 | 4.330 | 4.410 | 4.150 | 3,183,051 |
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.