Fujian Cement Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.880 | 7.380 | 6.620 | 7.200 | 7.200 | 85,501,280 |
| 2026-10-22 | 7.180 | 7.740 | 7.020 | 7.020 | 7.020 | 96,314,431 |
| 2026-10-21 | 6.400 | 7.040 | 6.250 | 7.040 | 7.040 | 57,204,484 |
| 2026-10-20 | 6.990 | 7.070 | 6.360 | 6.400 | 6.400 | 77,063,928 |
| 2026-10-19 | 6.880 | 7.460 | 6.770 | 6.950 | 6.950 | 108,559,153 |
| 2026-10-16 | 6.240 | 6.780 | 6.000 | 6.780 | 6.780 | 76,307,692 |
| 2026-10-15 | 6.560 | 6.610 | 6.070 | 6.160 | 6.160 | 72,961,125 |
| 2026-10-14 | 6.980 | 7.160 | 6.620 | 6.700 | 6.700 | 88,283,238 |
| 2026-10-13 | 6.360 | 7.160 | 6.170 | 7.160 | 7.160 | 98,765,503 |
| 2026-10-12 | 7.100 | 7.340 | 6.470 | 6.510 | 6.510 | 76,115,851 |
| 2026-10-09 | 7.070 | 7.530 | 6.710 | 7.190 | 7.190 | 71,404,159 |
| 2026-10-08 | 6.740 | 7.840 | 6.700 | 7.140 | 7.140 | 78,945,451 |
| 2026-09-30 | 6.720 | 7.490 | 6.250 | 7.240 | 7.240 | 111,314,063 |
| 2026-09-29 | 6.550 | 7.280 | 6.550 | 6.940 | 6.940 | 107,987,584 |
| 2026-09-28 | 6.660 | 7.280 | 6.620 | 7.280 | 7.280 | 85,656,342 |
| 2026-09-24 | 5.800 | 6.620 | 5.530 | 6.620 | 6.620 | 70,478,362 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0880 CNY |
| 2021-07-08 | 0.0800 CNY |
| 2020-07-09 | 0.1920 CNY |
| 2019-07-12 | 0.0330 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.