China Resources Cement Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 5.700 | 5.850 | 5.670 | 5.830 | 4.963 | 13,402,630 |
| 2021-12-01 | 5.700 | 5.830 | 5.650 | 5.690 | 4.844 | 11,739,630 |
| 2021-11-30 | 5.770 | 5.820 | 5.610 | 5.700 | 4.853 | 21,701,080 |
| 2021-11-29 | 5.950 | 6.000 | 5.760 | 5.770 | 4.912 | 12,333,710 |
| 2021-11-26 | 6.050 | 6.050 | 5.950 | 5.950 | 5.066 | 8,448,000 |
| 2021-11-25 | 6.120 | 6.120 | 6.030 | 6.050 | 5.151 | 4,342,205 |
| 2021-11-24 | 6.070 | 6.120 | 5.990 | 6.110 | 5.202 | 10,447,000 |
| 2021-11-23 | 5.950 | 6.090 | 5.900 | 6.020 | 5.125 | 9,033,688 |
| 2021-11-22 | 6.060 | 6.100 | 5.950 | 5.960 | 5.074 | 16,700,000 |
| 2021-11-19 | 6.050 | 6.120 | 5.920 | 6.060 | 5.159 | 7,508,807 |
| 2021-11-18 | 6.020 | 6.060 | 5.900 | 6.060 | 5.159 | 12,924,130 |
| 2021-11-17 | 6.110 | 6.150 | 6.020 | 6.070 | 5.168 | 10,240,870 |
| 2021-11-16 | 6.130 | 6.130 | 6.010 | 6.060 | 5.159 | 11,923,860 |
| 2021-11-15 | 6.260 | 6.280 | 6.060 | 6.120 | 5.210 | 8,950,237 |
| 2021-11-12 | 6.460 | 6.480 | 6.140 | 6.260 | 5.330 | 13,717,710 |
| 2021-11-11 | 6.070 | 6.360 | 6.030 | 6.350 | 5.406 | 21,472,590 |
| 2021-11-10 | 6.090 | 6.100 | 5.930 | 6.070 | 5.168 | 8,616,430 |
| 2021-11-09 | 6.100 | 6.160 | 5.960 | 6.090 | 5.185 | 13,839,140 |
| 2021-11-08 | 6.050 | 6.180 | 6.000 | 6.070 | 5.168 | 7,221,508 |
| 2021-11-05 | 6.120 | 6.180 | 5.980 | 6.040 | 5.142 | 20,159,801 |
| 2021-11-04 | 6.240 | 6.270 | 6.150 | 6.210 | 5.287 | 11,298,400 |
| 2021-11-03 | 6.290 | 6.300 | 6.160 | 6.190 | 5.270 | 11,685,090 |
| 2021-11-02 | 6.430 | 6.480 | 6.200 | 6.260 | 5.330 | 14,716,300 |
| 2021-11-01 | 6.550 | 6.600 | 6.260 | 6.390 | 5.440 | 29,952,961 |
| 2021-10-29 | 6.650 | 6.710 | 6.560 | 6.560 | 5.585 | 11,980,770 |
| 2021-10-28 | 6.690 | 6.710 | 6.580 | 6.610 | 5.628 | 13,758,390 |
| 2021-10-27 | 6.830 | 6.880 | 6.530 | 6.650 | 5.662 | 22,782,000 |
| 2021-10-26 | 6.850 | 6.860 | 6.700 | 6.770 | 5.764 | 19,032,949 |
| 2021-10-25 | 7.000 | 7.050 | 6.650 | 6.800 | 5.789 | 36,876,398 |
| 2021-10-22 | 7.150 | 7.250 | 7.050 | 7.130 | 6.070 | 22,666,971 |
| 2021-10-21 | 7.160 | 7.220 | 7.070 | 7.100 | 6.045 | 14,360,020 |
| 2021-10-20 | 7.130 | 7.200 | 7.020 | 7.110 | 6.053 | 10,795,210 |
| 2021-10-19 | 7.110 | 7.170 | 7.070 | 7.130 | 6.070 | 6,512,730 |
| 2021-10-18 | 7.100 | 7.140 | 7.010 | 7.110 | 6.053 | 10,483,760 |
← NewerPage 21 of 21 · 1,234 trading days
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.