West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.250	1.300	1.250	1.280	1.189	21,912,000
2024-05-14	1.260	1.290	1.240	1.260	1.170	16,632,000
2024-05-13	1.250	1.270	1.190	1.260	1.170	52,278,500
2024-05-10	1.270	1.280	1.250	1.250	1.161	21,498,000
2024-05-09	1.240	1.290	1.240	1.270	1.180	20,536,000
2024-05-08	1.260	1.280	1.230	1.240	1.152	18,966,152
2024-05-07	1.280	1.310	1.240	1.260	1.170	37,632,000
2024-05-06	1.190	1.290	1.170	1.280	1.189	46,908,000
2024-05-03	1.190	1.210	1.180	1.190	1.105	5,166,000
2024-05-02	1.210	1.220	1.160	1.170	1.087	8,980,000
2024-04-30	1.170	1.220	1.170	1.200	1.115	30,850,000
2024-04-29	1.170	1.220	1.140	1.170	1.087	52,822,000
2024-04-26	1.110	1.190	1.110	1.160	1.077	36,346,000
2024-04-25	1.130	1.140	1.110	1.110	1.031	9,184,000
2024-04-24	1.080	1.150	1.070	1.130	1.050	40,704,000
2024-04-23	1.080	1.100	1.060	1.070	0.994	16,630,181
2024-04-22	1.040	1.160	1.040	1.070	0.994	54,794,000
2024-04-19	1.040	1.070	1.020	1.030	0.957	9,244,000
2024-04-18	1.060	1.070	1.030	1.050	0.975	16,638,000
2024-04-17	1.050	1.080	1.050	1.070	0.994	9,008,000
2024-04-16	1.110	1.110	1.030	1.050	0.975	30,910,000
2024-04-15	1.110	1.160	1.100	1.100	1.022	27,836,000
2024-04-12	1.100	1.130	1.080	1.110	1.031	53,920,000
2024-04-11	1.010	1.120	1.010	1.090	1.012	58,258,000
2024-04-10	1.020	1.030	0.950	1.010	0.938	55,580,000
2024-04-09	1.020	1.060	1.010	1.020	0.947	32,128,089
2024-04-08	1.030	1.060	1.010	1.020	0.947	26,755,550
2024-04-05	1.040	1.040	0.990	1.030	0.957	11,568,500
2024-04-03	1.030	1.060	1.030	1.040	0.966	15,454,000
2024-04-02	1.040	1.070	1.020	1.040	0.966	23,094,000
2024-03-28	1.000	1.040	1.000	1.030	0.957	17,534,000
2024-03-27	1.000	1.030	0.980	1.000	0.929	27,184,000
2024-03-26	1.030	1.080	1.000	1.010	0.938	24,168,000
2024-03-25	1.040	1.070	0.990	1.040	0.966	44,598,000
2024-03-22	1.110	1.110	1.030	1.040	0.966	70,043,000
2024-03-21	1.120	1.160	1.090	1.110	1.031	34,424,081
2024-03-20	1.140	1.170	1.120	1.130	1.050	39,344,000
2024-03-19	1.030	1.160	1.030	1.140	1.059	102,934,000
2024-03-18	1.120	1.160	1.060	1.070	0.994	32,844,000
2024-03-15	1.100	1.130	1.060	1.120	1.040	161,782,000
2024-03-14	1.150	1.160	1.090	1.100	1.022	60,570,000
2024-03-13	1.160	1.200	1.120	1.140	1.059	77,146,000
2024-03-12	1.030	1.210	1.030	1.180	1.096	114,957,900
2024-03-11	0.960	1.040	0.950	1.030	0.957	61,320,000
2024-03-08	1.050	1.080	0.990	1.020	0.947	86,142,000
2024-03-07	1.000	1.090	1.000	1.040	0.966	62,925,628
2024-03-06	1.000	1.040	0.990	1.000	0.929	53,280,000
2024-03-05	1.020	1.050	0.980	1.000	0.929	56,950,000
2024-03-04	0.990	1.030	0.950	1.030	0.957	75,026,000
2024-03-01	0.890	1.000	0.880	0.960	0.892	67,192,000
2024-02-29	0.820	0.950	0.820	0.900	0.836	128,120,000
2024-02-28	0.770	0.830	0.770	0.810	0.752	79,748,000
2024-02-27	0.750	0.790	0.750	0.770	0.715	15,786,000
2024-02-26	0.760	0.770	0.750	0.760	0.706	14,832,000
2024-02-23	0.730	0.760	0.730	0.750	0.697	37,540,125
2024-02-22	0.700	0.740	0.690	0.730	0.678	14,268,000
2024-02-21	0.690	0.710	0.680	0.700	0.650	18,782,000
2024-02-20	0.670	0.710	0.670	0.690	0.641	28,384,000
2024-02-19	0.650	0.680	0.640	0.670	0.622	7,366,000
2024-02-16	0.620	0.650	0.620	0.640	0.594	4,238,000

← NewerPage 11 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.