China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.260	6.350	6.210	6.310	5.372	15,842,450
2022-05-31	6.170	6.240	6.130	6.210	5.287	32,098,320
2022-05-30	6.240	6.330	6.160	6.170	5.253	7,453,197
2022-05-27	6.270	6.350	6.170	6.240	5.313	7,988,000
2022-05-26	6.220	6.280	6.120	6.270	5.338	6,449,273
2022-05-25	6.080	6.200	6.050	6.150	5.236	8,020,865
2022-05-24	6.140	6.190	6.000	6.060	5.159	5,838,868
2022-05-23	6.120	6.150	6.070	6.110	5.202	5,840,762
2022-05-20	6.000	6.120	6.000	6.080	5.176	12,548,260
2022-05-19	6.000	6.080	5.950	6.010	5.117	8,342,720
2022-05-18	6.050	6.100	5.960	6.040	5.142	5,606,550
2022-05-17	5.950	6.030	5.920	6.000	5.108	6,840,500
2022-05-16	6.030	6.080	5.880	5.950	5.066	5,520,754
2022-05-13	5.870	6.010	5.870	5.980	5.091	6,563,654
2022-05-12	5.860	5.950	5.850	5.870	4.998	10,736,520
2022-05-11	6.000	6.090	5.970	5.970	5.083	8,745,972
2022-05-10	5.970	6.050	5.820	6.000	5.108	8,459,537
2022-05-06	6.100	6.180	6.000	6.040	5.142	11,400,280
2022-05-05	6.340	6.380	6.200	6.200	5.278	9,777,872
2022-05-04	6.200	6.330	6.200	6.240	5.313	7,847,175
2022-05-03	6.350	6.350	5.910	6.280	5.347	22,747,350
2022-04-29	6.510	6.560	6.300	6.550	5.576	9,223,005
2022-04-28	6.380	6.500	6.310	6.490	5.525	11,566,360
2022-04-27	6.230	6.450	6.150	6.440	5.483	9,932,689
2022-04-26	6.100	6.290	6.100	6.140	5.227	4,898,156
2022-04-25	6.240	6.300	6.120	6.140	5.227	6,548,533
2022-04-22	6.210	6.320	6.120	6.290	5.355	7,750,130
2022-04-21	6.300	6.300	6.160	6.210	5.287	12,399,100
2022-04-20	6.530	6.530	6.240	6.250	5.321	13,482,210
2022-04-19	6.650	6.760	6.380	6.470	5.508	15,189,900
2022-04-14	6.690	6.780	6.620	6.670	5.679	10,524,240
2022-04-13	6.590	6.640	6.490	6.570	5.593	8,144,808
2022-04-12	6.780	6.780	6.460	6.590	5.610	16,612,631
2022-04-11	6.900	6.950	6.720	6.800	5.789	6,211,062
2022-04-08	6.750	6.980	6.740	6.930	5.900	12,877,470
2022-04-07	6.880	6.910	6.710	6.740	5.738	9,202,475
2022-04-06	6.680	6.930	6.550	6.880	5.857	15,748,370
2022-04-04	6.660	6.820	6.640	6.740	5.738	12,349,400
2022-04-01	6.530	6.630	6.430	6.630	5.645	11,529,090
2022-03-31	6.560	6.640	6.460	6.530	5.559	9,230,452
2022-03-30	6.330	6.590	6.300	6.560	5.585	15,096,440
2022-03-29	6.350	6.400	6.220	6.290	5.355	10,665,800
2022-03-28	6.360	6.450	6.260	6.350	5.406	8,124,184
2022-03-25	6.350	6.490	6.310	6.360	5.415	13,198,000
2022-03-24	6.350	6.420	6.280	6.340	5.398	11,705,990
2022-03-23	6.410	6.520	6.340	6.390	5.440	15,653,340
2022-03-22	6.060	6.380	6.060	6.340	5.398	18,120,570
2022-03-21	6.720	6.750	6.020	6.130	5.219	41,979,539
2022-03-18	6.600	6.690	6.350	6.670	5.679	27,013,490
2022-03-17	6.110	6.700	6.110	6.600	5.619	32,618,119
2022-03-16	5.800	6.030	5.630	5.980	5.091	19,788,820
2022-03-15	6.100	6.100	5.680	5.730	4.878	21,510,650
2022-03-14	6.370	6.370	6.090	6.120	5.210	13,450,010
2022-03-11	6.520	6.520	6.270	6.400	5.449	8,588,179
2022-03-10	6.530	6.630	6.390	6.540	5.568	10,273,210
2022-03-09	6.280	6.440	6.060	6.370	5.423	13,356,890
2022-03-08	6.530	6.600	6.250	6.290	5.355	10,351,570
2022-03-07	6.570	6.600	6.420	6.510	5.542	10,850,740
2022-03-04	6.700	6.750	6.620	6.680	5.687	7,141,610
2022-03-03	6.700	6.830	6.700	6.750	5.747	5,735,941

← NewerPage 19 of 21 · 1,229 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.