West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.640	0.640	0.620	0.620	0.576	2,849,278
2024-02-14	0.660	0.660	0.630	0.630	0.585	2,460,000
2024-02-09	0.660	0.660	0.640	0.650	0.604	1,548,000
2024-02-08	0.640	0.670	0.630	0.660	0.613	9,738,850
2024-02-07	0.630	0.650	0.630	0.630	0.585	2,072,146
2024-02-06	0.610	0.640	0.610	0.630	0.585	5,896,000
2024-02-05	0.620	0.620	0.600	0.610	0.567	5,974,000
2024-02-02	0.630	0.640	0.610	0.620	0.576	6,778,000
2024-02-01	0.620	0.630	0.620	0.630	0.585	5,770,000
2024-01-31	0.630	0.630	0.610	0.620	0.576	5,696,000
2024-01-30	0.630	0.640	0.620	0.620	0.576	8,034,000
2024-01-29	0.620	0.640	0.620	0.630	0.585	6,638,000
2024-01-26	0.620	0.630	0.610	0.610	0.567	5,420,000
2024-01-25	0.610	0.630	0.610	0.620	0.576	8,166,000
2024-01-24	0.620	0.620	0.590	0.610	0.567	8,662,000
2024-01-23	0.580	0.610	0.560	0.610	0.567	6,794,000
2024-01-22	0.590	0.590	0.560	0.570	0.529	16,303,262
2024-01-19	0.610	0.620	0.580	0.580	0.539	10,629,000
2024-01-18	0.610	0.620	0.600	0.600	0.557	15,420,000
2024-01-17	0.650	0.650	0.610	0.610	0.567	14,920,000
2024-01-16	0.660	0.670	0.630	0.640	0.594	16,186,000
2024-01-15	0.670	0.680	0.650	0.660	0.613	8,580,000
2024-01-12	0.660	0.670	0.650	0.670	0.622	3,496,000
2024-01-11	0.640	0.660	0.640	0.660	0.613	12,426,000
2024-01-10	0.680	0.680	0.630	0.640	0.594	37,865,500
2024-01-09	0.680	0.680	0.660	0.670	0.622	6,734,000
2024-01-08	0.690	0.690	0.670	0.670	0.622	10,582,000
2024-01-05	0.690	0.710	0.680	0.690	0.641	10,121,900
2024-01-04	0.690	0.700	0.680	0.690	0.641	3,408,000
2024-01-03	0.690	0.690	0.680	0.690	0.641	3,038,000
2024-01-02	0.680	0.690	0.680	0.690	0.641	4,408,000
2023-12-29	0.680	0.680	0.670	0.680	0.632	5,498,000
2023-12-28	0.660	0.680	0.660	0.670	0.622	10,004,000
2023-12-27	0.670	0.680	0.660	0.660	0.613	6,060,000
2023-12-22	0.680	0.680	0.660	0.670	0.622	5,516,000
2023-12-21	0.670	0.680	0.660	0.670	0.622	2,896,000
2023-12-20	0.680	0.680	0.670	0.670	0.622	5,862,000
2023-12-19	0.680	0.680	0.670	0.680	0.632	2,490,600
2023-12-18	0.670	0.680	0.660	0.680	0.632	22,508,600
2023-12-15	0.680	0.690	0.670	0.670	0.622	8,486,000
2023-12-14	0.660	0.680	0.660	0.680	0.632	6,310,000
2023-12-13	0.680	0.680	0.650	0.660	0.613	8,114,000
2023-12-12	0.670	0.680	0.660	0.670	0.622	2,654,000
2023-12-11	0.670	0.670	0.660	0.670	0.622	6,288,000
2023-12-08	0.670	0.680	0.660	0.670	0.622	4,984,000
2023-12-07	0.690	0.690	0.670	0.670	0.622	4,284,000
2023-12-06	0.690	0.690	0.680	0.680	0.632	5,056,000
2023-12-05	0.700	0.700	0.680	0.690	0.641	10,228,000
2023-12-04	0.700	0.700	0.680	0.690	0.641	10,098,000
2023-12-01	0.680	0.710	0.680	0.690	0.641	6,690,000
2023-11-30	0.690	0.690	0.680	0.690	0.641	5,710,000
2023-11-29	0.710	0.710	0.680	0.690	0.641	4,442,000
2023-11-28	0.710	0.710	0.700	0.700	0.650	2,462,000
2023-11-27	0.710	0.710	0.700	0.710	0.659	1,624,000
2023-11-24	0.720	0.720	0.700	0.700	0.650	2,456,000
2023-11-23	0.710	0.720	0.700	0.720	0.669	5,626,000
2023-11-22	0.710	0.710	0.700	0.700	0.650	4,700,000
2023-11-21	0.710	0.720	0.700	0.710	0.659	4,494,000
2023-11-20	0.700	0.710	0.690	0.700	0.650	4,403,851
2023-11-17	0.700	0.700	0.690	0.690	0.641	2,754,000

← NewerPage 12 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.