China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.890	2.940	2.850	2.850	2.623	3,779,060
2023-08-17	2.900	2.920	2.840	2.900	2.669	3,775,140
2023-08-16	2.930	2.940	2.840	2.900	2.669	4,844,000
2023-08-15	2.930	2.960	2.850	2.900	2.669	4,327,334
2023-08-14	2.920	2.970	2.870	2.940	2.706	3,866,076
2023-08-11	3.000	3.030	2.930	2.970	2.733	3,186,655
2023-08-10	3.050	3.070	2.990	3.030	2.788	3,600,410
2023-08-09	3.170	3.170	3.030	3.050	2.807	3,870,000
2023-08-08	3.200	3.200	3.060	3.090	2.844	4,948,001
2023-08-07	3.300	3.330	3.170	3.210	2.954	5,496,334
2023-08-04	3.330	3.390	3.280	3.300	3.037	4,229,442
2023-08-03	3.290	3.410	3.250	3.330	3.064	4,549,418
2023-08-02	3.300	3.480	3.280	3.330	3.064	8,262,000
2023-08-01	3.400	3.400	3.240	3.280	3.018	8,348,070
2023-07-31	3.220	3.420	3.220	3.380	3.110	13,921,980
2023-07-28	3.130	3.190	3.100	3.160	2.908	6,011,700
2023-07-27	3.150	3.240	3.120	3.160	2.908	5,552,198
2023-07-26	3.140	3.170	3.060	3.160	2.908	3,010,442
2023-07-25	3.010	3.140	3.010	3.110	2.862	3,788,000
2023-07-24	3.030	3.030	2.930	2.960	2.724	1,554,749
2023-07-21	2.960	3.060	2.960	3.020	2.779	1,998,217
2023-07-20	2.990	3.070	2.970	3.020	2.779	1,855,543
2023-07-19	2.970	3.020	2.910	3.000	2.761	3,053,715
2023-07-18	3.020	3.020	2.960	2.970	2.733	1,963,922
2023-07-14	3.050	3.050	3.000	3.030	2.788	1,943,240
2023-07-13	3.100	3.130	3.040	3.050	2.807	2,347,938
2023-07-12	2.960	3.040	2.960	3.010	2.770	3,522,555
2023-07-11	2.970	3.000	2.910	2.960	2.724	4,203,026
2023-07-10	3.050	3.060	2.930	2.950	2.715	7,608,000
2023-07-07	3.080	3.090	3.010	3.030	2.788	2,031,752
2023-07-06	3.100	3.130	3.050	3.090	2.844	3,142,349
2023-07-05	3.220	3.220	3.100	3.130	2.880	4,146,600
2023-07-04	3.310	3.320	3.210	3.240	2.982	1,529,513
2023-07-03	3.220	3.340	3.220	3.310	3.046	2,475,488
2023-06-30	3.280	3.290	3.220	3.230	2.972	4,006,085
2023-06-29	3.390	3.390	3.220	3.250	2.991	3,849,010
2023-06-28	3.360	3.390	3.280	3.340	3.074	2,788,000
2023-06-27	3.110	3.350	3.110	3.340	3.074	4,502,000
2023-06-26	3.190	3.250	3.130	3.190	2.936	3,805,431
2023-06-23	3.280	3.280	3.190	3.230	2.972	3,409,000
2023-06-21	3.310	3.340	3.250	3.280	3.018	3,274,679
2023-06-20	3.450	3.450	3.340	3.380	3.110	5,332,440
2023-06-19	3.500	3.520	3.410	3.440	3.166	3,959,758
2023-06-16	3.430	3.540	3.400	3.490	3.212	21,895,320
2023-06-15	3.250	3.430	3.250	3.420	3.147	15,242,110
2023-06-14	3.200	3.290	3.200	3.270	3.009	8,654,000
2023-06-13	3.230	3.250	3.130	3.200	2.945	7,565,451
2023-06-12	3.280	3.280	3.120	3.210	2.954	4,796,000
2023-06-09	3.140	3.220	3.140	3.180	2.926	7,034,000
2023-06-08	3.090	3.170	3.070	3.170	2.917	5,473,925
2023-06-07	3.460	3.460	3.030	3.040	2.798	12,818,070
2023-06-06	3.030	3.150	3.000	3.030	2.788	7,845,206
2023-06-05	3.050	3.070	2.990	3.030	2.788	6,472,383
2023-06-02	2.950	3.030	2.850	3.020	2.779	13,894,000
2023-06-01	2.840	2.910	2.820	2.830	2.604	9,019,790
2023-05-31	2.870	2.920	2.820	2.850	2.614	10,746,040
2023-05-30	2.930	2.940	2.860	2.920	2.679	5,789,700
2023-05-29	3.020	3.040	2.920	2.930	2.688	5,545,267
2023-05-25	3.020	3.040	2.980	2.990	2.743	3,608,345
2023-05-24	3.020	3.120	2.960	3.060	2.807	9,612,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0140 HKD
2026-06-04	0.0240 HKD
2025-09-11	0.0140 HKD
2025-06-05	0.0100 HKD
2024-09-12	0.0200 HKD
2024-05-30	0.0060 HKD
2023-09-14	0.0410 HKD
2023-06-01	0.0090 HKD
2022-09-08	0.1200 HKD
2022-06-09	0.2800 HKD
2021-09-09	0.2400 HKD
2021-05-20	0.3400 HKD
2020-09-10	0.2750 HKD
2020-07-02	0.3350 HKD
2019-08-29	0.2600 HKD
2019-05-15	0.2730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.