China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.070	3.110	3.030	3.040	2.789	2,921,300
2023-05-22	3.090	3.170	3.070	3.080	2.825	3,949,309
2023-05-19	3.210	3.210	3.070	3.090	2.835	6,370,300
2023-05-18	3.230	3.270	3.180	3.210	2.945	4,481,679
2023-05-17	3.300	3.310	3.200	3.200	2.935	8,223,036
2023-05-16	3.380	3.430	3.290	3.320	3.046	4,341,035
2023-05-15	3.330	3.400	3.280	3.390	3.110	5,952,418
2023-05-12	3.510	3.540	3.370	3.370	3.091	6,287,300
2023-05-11	3.570	3.580	3.500	3.510	3.220	2,021,640
2023-05-10	3.600	3.600	3.520	3.560	3.266	4,868,623
2023-05-09	3.570	3.670	3.550	3.580	3.284	6,409,784
2023-05-08	3.490	3.620	3.490	3.600	3.302	6,391,415
2023-05-05	3.480	3.560	3.470	3.540	3.247	2,737,029
2023-05-04	3.480	3.530	3.450	3.480	3.192	3,145,506
2023-05-03	3.460	3.470	3.410	3.440	3.156	6,134,000
2023-05-02	3.590	3.600	3.450	3.520	3.229	4,941,385
2023-04-28	3.500	3.620	3.490	3.540	3.247	5,065,552
2023-04-27	3.520	3.590	3.480	3.560	3.266	4,847,109
2023-04-26	3.620	3.620	3.520	3.550	3.257	4,671,711
2023-04-25	3.640	3.640	3.530	3.560	3.266	6,166,672
2023-04-24	3.670	3.670	3.520	3.620	3.321	6,513,892
2023-04-21	3.680	3.740	3.610	3.620	3.321	8,377,319
2023-04-20	3.720	3.720	3.620	3.680	3.376	7,559,437
2023-04-19	3.800	3.800	3.720	3.720	3.412	6,123,749
2023-04-18	3.840	3.840	3.750	3.800	3.486	6,666,841
2023-04-17	3.920	3.920	3.760	3.790	3.477	8,290,090
2023-04-14	3.850	3.880	3.780	3.870	3.550	8,627,596
2023-04-13	3.830	3.830	3.740	3.810	3.495	14,094,810
2023-04-12	3.860	3.890	3.800	3.830	3.513	5,413,060
2023-04-11	3.830	3.890	3.780	3.860	3.541	14,462,880
2023-04-06	3.820	3.820	3.700	3.770	3.458	11,013,920
2023-04-04	3.860	3.860	3.760	3.840	3.523	5,691,047
2023-04-03	3.860	3.940	3.810	3.860	3.541	5,966,810
2023-03-31	3.880	3.950	3.840	3.850	3.532	9,472,524
2023-03-30	4.000	4.000	3.820	3.920	3.596	14,686,370
2023-03-29	4.020	4.020	3.910	4.000	3.669	9,125,879
2023-03-28	3.890	4.070	3.890	4.020	3.688	7,654,923
2023-03-27	4.270	4.280	3.840	4.000	3.669	11,296,380
2023-03-24	4.350	4.370	4.270	4.280	3.926	5,671,747
2023-03-23	4.390	4.430	4.300	4.340	3.981	4,975,427
2023-03-22	4.480	4.480	4.390	4.390	4.027	6,304,858
2023-03-21	4.410	4.460	4.340	4.380	4.018	5,136,980
2023-03-20	4.360	4.440	4.280	4.340	3.981	6,781,070
2023-03-17	4.380	4.480	4.360	4.380	4.018	11,049,090
2023-03-16	4.410	4.480	4.350	4.360	4.000	5,235,535
2023-03-15	4.350	4.430	4.310	4.410	4.045	6,034,719
2023-03-14	4.430	4.450	4.300	4.320	3.963	4,449,005
2023-03-13	4.430	4.450	4.320	4.430	4.064	8,731,376
2023-03-10	4.240	4.410	4.240	4.340	3.981	5,630,282
2023-03-09	4.400	4.450	4.270	4.280	3.926	7,040,738
2023-03-08	4.390	4.450	4.370	4.440	4.073	4,103,398
2023-03-07	4.430	4.590	4.400	4.460	4.091	4,690,531
2023-03-06	4.580	4.620	4.430	4.480	4.110	4,036,324
2023-03-03	4.520	4.580	4.490	4.550	4.174	3,838,000
2023-03-02	4.420	4.490	4.390	4.480	4.110	4,834,431
2023-03-01	4.280	4.400	4.250	4.390	4.027	7,804,112
2023-02-28	4.420	4.420	4.220	4.220	3.871	12,309,400
2023-02-27	4.460	4.570	4.310	4.380	4.018	8,199,681
2023-02-24	4.620	4.680	4.480	4.510	4.137	13,243,240
2023-02-23	4.690	4.740	4.610	4.670	4.284	6,967,445

← NewerPage 15 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.