West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.070	1.090	1.070	1.080	1.026	2,284,000
2024-08-09	1.050	1.080	1.050	1.070	1.016	6,602,000
2024-08-08	1.060	1.060	1.040	1.050	0.997	4,782,000
2024-08-07	1.040	1.070	1.040	1.060	1.007	10,028,000
2024-08-06	1.020	1.050	1.010	1.040	0.988	14,884,000
2024-08-05	1.080	1.080	0.980	1.000	0.950	51,894,000
2024-08-02	1.010	1.090	0.990	1.080	1.026	31,806,000
2024-08-01	1.050	1.060	1.000	1.010	0.959	25,640,000
2024-07-31	1.040	1.050	1.020	1.030	0.978	19,588,000
2024-07-30	1.070	1.100	1.040	1.040	0.988	10,090,000
2024-07-29	1.080	1.090	1.070	1.080	1.026	8,592,000
2024-07-26	1.060	1.090	1.060	1.070	1.016	5,966,000
2024-07-25	1.080	1.080	1.050	1.060	1.007	12,072,650
2024-07-24	1.070	1.090	1.070	1.080	1.026	4,392,000
2024-07-23	1.100	1.110	1.070	1.070	1.016	11,224,000
2024-07-22	1.120	1.120	1.080	1.090	1.035	5,642,000
2024-07-19	1.130	1.140	1.080	1.110	1.054	31,934,000
2024-07-18	1.150	1.170	1.140	1.140	1.083	9,720,000
2024-07-17	1.160	1.180	1.120	1.160	1.102	18,382,000
2024-07-16	1.090	1.180	1.080	1.160	1.102	45,830,000
2024-07-15	1.090	1.110	1.060	1.090	1.035	25,884,000
2024-07-12	1.080	1.110	1.060	1.080	1.026	19,274,000
2024-07-11	1.060	1.090	1.050	1.080	1.026	9,410,000
2024-07-10	1.060	1.080	1.020	1.060	1.007	13,038,000
2024-07-09	1.100	1.100	1.050	1.060	1.007	28,529,000
2024-07-08	1.130	1.130	1.100	1.110	1.054	10,148,000
2024-07-05	1.110	1.130	1.100	1.120	1.064	9,946,000
2024-07-04	1.110	1.150	1.090	1.110	1.054	26,786,000
2024-07-03	1.080	1.120	1.060	1.090	1.035	31,224,000
2024-07-02	1.040	1.090	1.030	1.060	1.007	18,269,905
2024-06-28	1.000	1.040	0.990	1.030	0.978	9,061,605
2024-06-27	1.040	1.040	0.990	1.010	0.959	13,440,000
2024-06-26	1.040	1.040	1.020	1.030	0.978	5,430,000
2024-06-25	1.030	1.050	1.030	1.040	0.988	7,670,000
2024-06-24	1.030	1.040	1.010	1.030	0.978	10,010,000
2024-06-21	1.060	1.060	1.010	1.030	0.978	35,219,100
2024-06-20	1.090	1.090	1.050	1.070	1.016	12,348,000
2024-06-19	1.050	1.080	1.040	1.080	1.026	11,824,000
2024-06-18	1.090	1.090	1.050	1.050	0.997	24,516,000
2024-06-17	1.090	1.100	1.070	1.080	1.026	12,696,000
2024-06-14	1.120	1.120	1.090	1.090	1.035	9,292,000
2024-06-13	1.120	1.120	1.090	1.110	1.054	5,664,000
2024-06-12	1.120	1.130	1.090	1.100	1.045	9,218,000
2024-06-11	1.160	1.170	1.100	1.120	1.064	18,968,000
2024-06-07	1.110	1.170	1.110	1.160	1.102	12,054,000
2024-06-06	1.130	1.170	1.100	1.100	1.045	20,860,000
2024-06-05	1.120	1.130	1.090	1.130	1.073	19,030,000
2024-06-04	1.100	1.120	1.080	1.110	1.054	8,314,000
2024-06-03	1.080	1.110	1.050	1.090	1.035	12,168,000
2024-05-31	1.140	1.140	1.060	1.060	1.007	29,728,000
2024-05-30	1.140	1.150	1.100	1.110	1.054	10,910,000
2024-05-29	1.150	1.170	1.130	1.140	1.083	16,540,000
2024-05-28	1.150	1.180	1.140	1.150	1.068	19,216,000
2024-05-27	1.150	1.180	1.140	1.150	1.068	19,784,000
2024-05-24	1.140	1.160	1.130	1.130	1.050	9,404,000
2024-05-23	1.160	1.160	1.120	1.140	1.059	13,966,000
2024-05-22	1.170	1.210	1.160	1.180	1.096	17,648,000
2024-05-21	1.260	1.270	1.130	1.160	1.077	80,328,000
2024-05-20	1.270	1.310	1.260	1.260	1.170	29,702,000
2024-05-17	1.280	1.290	1.240	1.270	1.180	16,528,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0550 HKD
2025-05-28	0.0370 HKD
2024-05-29	0.0253 HKD
2023-05-30	0.0744 HKD
2022-06-01	0.1000 HKD
2021-06-02	0.1040 HKD
2020-07-02	0.0690 HKD
2019-08-27	0.0402 HKD
2019-05-22	0.0160 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.