China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.710	4.750	4.630	4.660	4.275	8,573,683
2023-02-21	4.700	4.880	4.660	4.800	4.403	15,887,940
2023-02-20	4.330	4.690	4.330	4.660	4.275	19,520,670
2023-02-17	4.350	4.430	4.320	4.340	3.981	2,014,126
2023-02-16	4.340	4.430	4.300	4.350	3.990	4,904,170
2023-02-15	4.370	4.430	4.310	4.340	3.981	4,004,998
2023-02-14	4.450	4.490	4.390	4.390	4.027	3,439,800
2023-02-13	4.350	4.460	4.280	4.450	4.082	3,457,282
2023-02-10	4.450	4.460	4.370	4.380	4.018	2,851,762
2023-02-09	4.410	4.470	4.410	4.450	4.082	2,222,000
2023-02-08	4.390	4.450	4.370	4.410	4.045	3,903,751
2023-02-07	4.350	4.440	4.340	4.360	4.000	6,332,127
2023-02-06	4.460	4.460	4.280	4.350	3.990	7,809,449
2023-02-03	4.560	4.580	4.400	4.460	4.091	7,607,967
2023-02-02	4.670	4.670	4.550	4.560	4.183	5,309,930
2023-02-01	4.560	4.630	4.500	4.620	4.238	8,702,389
2023-01-31	4.630	4.730	4.490	4.530	4.156	15,581,740
2023-01-30	4.930	4.930	4.570	4.600	4.220	16,678,971
2023-01-27	4.700	4.930	4.680	4.930	4.522	12,439,080
2023-01-26	4.650	4.690	4.600	4.680	4.293	5,160,549
2023-01-20	4.600	4.670	4.590	4.650	4.266	6,695,566
2023-01-19	4.400	4.570	4.400	4.560	4.183	6,062,892
2023-01-18	4.510	4.540	4.360	4.450	4.082	7,663,007
2023-01-17	4.590	4.590	4.420	4.480	4.110	3,775,320
2023-01-16	4.570	4.620	4.510	4.580	4.201	5,863,763
2023-01-13	4.400	4.550	4.380	4.550	4.174	10,223,820
2023-01-12	4.470	4.530	4.380	4.460	4.091	8,791,741
2023-01-11	4.450	4.560	4.430	4.460	4.091	7,254,615
2023-01-10	4.520	4.560	4.410	4.490	4.119	5,098,526
2023-01-09	4.500	4.550	4.460	4.520	4.146	7,230,334
2023-01-06	4.450	4.490	4.370	4.450	4.082	5,144,996
2023-01-05	4.390	4.460	4.360	4.380	4.018	8,996,590
2023-01-04	4.230	4.350	4.230	4.320	3.963	8,755,400
2023-01-03	4.110	4.240	3.990	4.230	3.880	5,029,098
2022-12-30	4.180	4.230	4.110	4.140	3.798	3,484,787
2022-12-29	4.160	4.220	4.080	4.140	3.798	3,962,600
2022-12-28	4.150	4.210	4.110	4.160	3.816	4,099,700
2022-12-23	4.090	4.180	4.090	4.150	3.807	2,121,498
2022-12-22	4.220	4.220	4.060	4.150	3.807	6,740,816
2022-12-21	4.040	4.170	4.040	4.150	3.807	3,757,273
2022-12-20	4.080	4.120	4.020	4.100	3.761	12,421,900
2022-12-19	4.270	4.320	4.100	4.180	3.834	11,905,100
2022-12-16	4.100	4.270	4.080	4.270	3.917	6,769,078
2022-12-15	4.270	4.270	4.070	4.150	3.807	13,639,920
2022-12-14	4.240	4.350	4.170	4.280	3.926	11,741,450
2022-12-13	4.350	4.350	4.190	4.260	3.908	10,732,920
2022-12-12	4.440	4.450	4.300	4.350	3.990	11,724,610
2022-12-09	4.150	4.490	4.150	4.450	4.082	15,496,210
2022-12-08	4.120	4.170	4.080	4.150	3.807	7,616,000
2022-12-07	4.210	4.300	4.040	4.050	3.715	17,804,789
2022-12-06	4.140	4.260	4.100	4.230	3.880	11,290,710
2022-12-05	4.050	4.160	4.050	4.160	3.816	12,536,390
2022-12-02	4.180	4.200	3.980	4.050	3.715	5,417,088
2022-12-01	4.300	4.300	4.080	4.130	3.789	7,496,458
2022-11-30	4.180	4.260	4.050	4.210	3.862	27,682,119
2022-11-29	3.960	4.170	3.960	4.170	3.825	14,290,550
2022-11-28	4.000	4.000	3.780	3.910	3.587	6,642,702
2022-11-25	4.000	4.050	3.910	4.050	3.715	6,019,498
2022-11-24	3.850	3.980	3.850	3.960	3.633	9,674,762
2022-11-23	3.820	3.850	3.710	3.810	3.495	6,896,000

← NewerPage 16 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.