West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.690	0.700	0.690	0.690	0.641	2,932,023
2023-11-15	0.700	0.710	0.670	0.690	0.641	17,932,000
2023-11-14	0.670	0.690	0.670	0.680	0.632	6,119,000
2023-11-13	0.680	0.680	0.650	0.670	0.622	11,560,000
2023-11-10	0.680	0.680	0.670	0.670	0.622	12,006,000
2023-11-09	0.690	0.700	0.680	0.680	0.632	3,334,000
2023-11-08	0.690	0.700	0.680	0.690	0.641	6,944,834
2023-11-07	0.710	0.710	0.690	0.690	0.641	6,592,000
2023-11-06	0.710	0.730	0.710	0.710	0.659	5,196,000
2023-11-03	0.710	0.720	0.700	0.710	0.659	6,550,000
2023-11-02	0.700	0.710	0.700	0.710	0.659	1,446,000
2023-11-01	0.710	0.720	0.700	0.700	0.650	2,256,000
2023-10-31	0.710	0.720	0.700	0.710	0.659	5,290,000
2023-10-30	0.700	0.710	0.690	0.700	0.650	3,970,000
2023-10-27	0.700	0.710	0.690	0.700	0.650	9,258,000
2023-10-26	0.690	0.700	0.690	0.700	0.650	1,866,000
2023-10-25	0.700	0.700	0.680	0.690	0.641	14,418,000
2023-10-24	0.690	0.690	0.670	0.670	0.622	7,234,000
2023-10-20	0.700	0.700	0.680	0.690	0.641	7,990,000
2023-10-19	0.710	0.720	0.690	0.690	0.641	8,376,000
2023-10-18	0.730	0.730	0.700	0.720	0.669	40,275,000
2023-10-17	0.720	0.730	0.700	0.730	0.678	13,001,759
2023-10-16	0.730	0.740	0.710	0.720	0.669	17,418,150
2023-10-13	0.720	0.750	0.710	0.730	0.678	15,346,000
2023-10-12	0.700	0.730	0.700	0.710	0.659	18,084,000
2023-10-11	0.680	0.710	0.680	0.710	0.659	21,207,149
2023-10-10	0.690	0.710	0.660	0.680	0.632	26,640,000
2023-10-09	0.690	0.700	0.680	0.690	0.641	13,926,000
2023-10-06	0.690	0.700	0.680	0.680	0.632	3,206,251
2023-10-05	0.680	0.700	0.680	0.690	0.641	2,092,000
2023-10-04	0.700	0.700	0.670	0.680	0.632	5,642,296
2023-10-03	0.730	0.730	0.700	0.710	0.659	4,044,000
2023-09-29	0.720	0.740	0.720	0.730	0.678	4,370,000
2023-09-28	0.720	0.730	0.720	0.720	0.669	9,080,000
2023-09-27	0.740	0.750	0.720	0.730	0.678	16,550,607
2023-09-26	0.750	0.760	0.740	0.740	0.687	6,204,000
2023-09-25	0.760	0.760	0.750	0.750	0.697	7,686,000
2023-09-22	0.760	0.770	0.760	0.760	0.706	6,824,000
2023-09-21	0.770	0.770	0.760	0.760	0.706	7,514,000
2023-09-20	0.760	0.780	0.760	0.770	0.715	9,052,000
2023-09-19	0.760	0.780	0.750	0.760	0.706	5,496,000
2023-09-18	0.760	0.770	0.750	0.760	0.706	19,583,500
2023-09-15	0.780	0.780	0.770	0.770	0.715	10,354,000
2023-09-14	0.770	0.790	0.760	0.770	0.715	12,468,000
2023-09-13	0.800	0.800	0.760	0.760	0.706	25,826,000
2023-09-12	0.790	0.800	0.780	0.800	0.743	4,193,399
2023-09-11	0.800	0.800	0.780	0.790	0.734	6,110,000
2023-09-07	0.800	0.820	0.800	0.800	0.743	8,292,000
2023-09-06	0.800	0.820	0.790	0.810	0.752	8,774,000
2023-09-05	0.800	0.820	0.800	0.810	0.752	7,979,232
2023-09-04	0.790	0.830	0.790	0.810	0.752	25,536,000
2023-08-31	0.750	0.790	0.750	0.780	0.724	20,290,000
2023-08-30	0.770	0.770	0.750	0.750	0.697	11,424,000
2023-08-29	0.770	0.780	0.760	0.770	0.715	15,118,000
2023-08-28	0.780	0.800	0.770	0.770	0.715	11,362,000
2023-08-25	0.780	0.790	0.770	0.770	0.715	3,348,000
2023-08-24	0.780	0.790	0.780	0.780	0.724	1,824,000
2023-08-23	0.770	0.790	0.770	0.780	0.724	934,000
2023-08-22	0.760	0.780	0.760	0.770	0.715	6,950,000
2023-08-21	0.770	0.780	0.750	0.760	0.706	8,418,000

← NewerPage 13 of 21 · 1,234 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.