China Resources Cement Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.750	6.800	6.630	6.650	5.662	5,973,049
2022-03-01	6.680	6.820	6.620	6.770	5.764	3,957,787
2022-02-28	6.700	6.750	6.530	6.680	5.687	11,247,310
2022-02-25	6.900	6.950	6.700	6.740	5.738	8,362,245
2022-02-24	7.040	7.060	6.770	6.820	5.806	12,047,960
2022-02-23	7.100	7.120	6.980	7.050	6.002	8,473,634
2022-02-22	7.080	7.130	6.990	7.100	6.045	7,856,500
2022-02-21	7.120	7.200	7.050	7.180	6.113	7,358,648
2022-02-18	7.080	7.170	7.030	7.120	6.062	8,073,510
2022-02-17	7.120	7.150	7.000	7.130	6.070	5,400,000
2022-02-16	7.080	7.150	7.020	7.120	6.062	7,871,868
2022-02-15	7.100	7.100	6.950	7.000	5.960	10,009,110
2022-02-14	7.260	7.280	7.050	7.100	6.045	13,094,910
2022-02-11	7.220	7.300	7.150	7.260	6.181	16,820,980
2022-02-10	7.050	7.280	7.050	7.260	6.181	12,601,920
2022-02-09	7.000	7.140	7.000	7.050	6.002	11,830,720
2022-02-08	7.000	7.080	6.850	6.980	5.943	11,301,010
2022-02-07	6.810	6.980	6.760	6.960	5.925	11,868,000
2022-02-04	6.780	6.840	6.700	6.820	5.806	11,228,330
2022-01-31	6.530	6.750	6.520	6.700	5.704	3,792,000
2022-01-28	6.650	6.710	6.500	6.630	5.645	7,204,533
2022-01-27	6.690	6.690	6.490	6.650	5.662	12,026,000
2022-01-26	6.750	6.830	6.650	6.690	5.696	11,157,000
2022-01-25	6.800	6.850	6.680	6.740	5.738	13,978,520
2022-01-24	6.780	6.850	6.750	6.810	5.798	13,470,790
2022-01-21	6.750	6.820	6.700	6.790	5.781	11,930,890
2022-01-20	6.800	6.800	6.630	6.730	5.730	13,586,010
2022-01-19	6.500	6.750	6.420	6.750	5.747	20,271,910
2022-01-18	6.360	6.550	6.350	6.480	5.517	6,058,393
2022-01-17	6.570	6.660	6.350	6.390	5.440	9,425,270
2022-01-14	6.380	6.560	6.300	6.560	5.585	11,416,000
2022-01-13	6.620	6.680	6.400	6.440	5.483	14,682,980
2022-01-12	6.750	6.760	6.590	6.610	5.628	16,209,880
2022-01-11	6.400	6.770	6.400	6.690	5.696	33,371,539
2022-01-10	6.510	6.530	6.340	6.430	5.474	14,212,310
2022-01-07	6.280	6.610	6.210	6.510	5.542	35,604,633
2022-01-06	6.000	6.260	5.980	6.240	5.313	18,879,631
2022-01-05	6.020	6.070	5.960	6.000	5.108	5,122,400
2022-01-04	5.950	6.060	5.950	5.990	5.100	4,323,025
2022-01-03	5.950	6.020	5.930	5.980	5.091	3,300,000
2021-12-31	5.880	5.950	5.860	5.890	5.015	3,157,468
2021-12-30	5.970	6.030	5.850	5.880	5.006	4,141,910
2021-12-29	6.050	6.050	5.950	5.980	5.091	2,374,675
2021-12-28	6.000	6.100	5.980	6.050	5.151	3,096,000
2021-12-24	6.080	6.080	5.980	6.010	5.117	1,526,139
2021-12-23	5.860	6.040	5.860	6.020	5.125	7,195,001
2021-12-22	5.900	5.940	5.780	5.850	4.980	2,940,449
2021-12-21	5.700	5.930	5.700	5.860	4.989	5,268,611
2021-12-20	5.950	5.990	5.790	5.790	4.929	4,783,251
2021-12-17	5.970	6.060	5.910	5.970	5.083	11,198,050
2021-12-16	5.930	5.980	5.780	5.970	5.083	8,395,550
2021-12-15	6.010	6.040	5.920	5.930	5.049	7,103,250
2021-12-14	6.200	6.200	5.910	6.000	5.108	16,912,551
2021-12-13	5.950	6.400	5.950	6.200	5.278	31,551,900
2021-12-10	6.180	6.180	5.930	6.000	5.108	11,999,390
2021-12-09	6.050	6.190	6.050	6.180	5.261	11,330,000
2021-12-08	6.110	6.180	6.060	6.080	5.176	10,963,530
2021-12-07	5.950	6.090	5.950	6.080	5.176	12,120,870
2021-12-06	5.860	6.080	5.850	5.920	5.040	7,463,420
2021-12-03	5.800	5.960	5.780	5.930	5.049	10,954,750

← NewerPage 20 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.