West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.770	0.780	0.770	0.770	0.715	982,000
2023-08-17	0.770	0.780	0.760	0.770	0.715	1,636,000
2023-08-16	0.770	0.780	0.770	0.770	0.715	2,714,000
2023-08-15	0.780	0.790	0.770	0.780	0.724	7,491,350
2023-08-14	0.790	0.790	0.770	0.780	0.724	10,242,000
2023-08-11	0.800	0.810	0.790	0.800	0.743	5,366,000
2023-08-10	0.800	0.810	0.790	0.800	0.743	5,176,000
2023-08-09	0.810	0.820	0.800	0.800	0.743	4,900,000
2023-08-08	0.810	0.820	0.800	0.810	0.752	8,496,000
2023-08-07	0.800	0.810	0.800	0.810	0.752	8,797,700
2023-08-04	0.820	0.830	0.800	0.810	0.752	8,350,000
2023-08-03	0.810	0.820	0.800	0.820	0.762	12,794,000
2023-08-02	0.790	0.810	0.790	0.810	0.752	7,662,000
2023-08-01	0.810	0.820	0.780	0.800	0.743	11,422,000
2023-07-31	0.810	0.810	0.800	0.800	0.743	9,148,000
2023-07-28	0.790	0.810	0.780	0.790	0.734	7,134,000
2023-07-27	0.780	0.800	0.780	0.790	0.734	5,236,000
2023-07-26	0.780	0.790	0.770	0.780	0.724	7,296,000
2023-07-25	0.770	0.790	0.770	0.780	0.724	11,446,000
2023-07-24	0.770	0.780	0.760	0.760	0.706	6,304,000
2023-07-21	0.760	0.780	0.760	0.770	0.715	7,558,000
2023-07-20	0.770	0.780	0.760	0.770	0.715	1,878,000
2023-07-19	0.770	0.780	0.760	0.770	0.715	4,130,104
2023-07-18	0.760	0.780	0.760	0.770	0.715	4,002,000
2023-07-14	0.770	0.780	0.770	0.770	0.715	3,478,000
2023-07-13	0.760	0.790	0.760	0.770	0.715	6,808,000
2023-07-12	0.750	0.770	0.750	0.760	0.706	6,416,000
2023-07-11	0.750	0.760	0.740	0.750	0.697	5,594,000
2023-07-10	0.770	0.770	0.750	0.750	0.697	5,076,000
2023-07-07	0.770	0.770	0.750	0.760	0.706	8,096,000
2023-07-06	0.780	0.790	0.770	0.770	0.715	4,189,790
2023-07-05	0.800	0.800	0.770	0.780	0.724	9,420,000
2023-07-04	0.810	0.820	0.790	0.800	0.743	3,920,000
2023-07-03	0.780	0.810	0.780	0.800	0.743	6,275,292
2023-06-30	0.770	0.800	0.770	0.790	0.734	7,074,708
2023-06-29	0.800	0.810	0.760	0.770	0.715	18,984,000
2023-06-28	0.810	0.820	0.800	0.810	0.752	1,620,000
2023-06-27	0.790	0.820	0.790	0.810	0.752	4,900,000
2023-06-26	0.790	0.800	0.780	0.780	0.724	7,884,000
2023-06-23	0.820	0.820	0.780	0.780	0.724	5,100,000
2023-06-21	0.820	0.820	0.810	0.820	0.762	3,656,000
2023-06-20	0.840	0.840	0.820	0.820	0.762	6,940,000
2023-06-19	0.840	0.850	0.840	0.840	0.780	2,182,000
2023-06-16	0.850	0.850	0.830	0.840	0.780	6,016,000
2023-06-15	0.830	0.840	0.820	0.840	0.780	7,456,000
2023-06-14	0.850	0.850	0.820	0.820	0.762	10,736,000
2023-06-13	0.850	0.860	0.840	0.850	0.789	3,096,000
2023-06-12	0.870	0.870	0.840	0.850	0.789	5,972,000
2023-06-09	0.860	0.880	0.860	0.870	0.808	5,540,000
2023-06-08	0.870	0.870	0.850	0.860	0.799	2,321,200
2023-06-07	0.860	0.880	0.860	0.860	0.799	6,212,000
2023-06-06	0.870	0.870	0.850	0.850	0.789	5,608,000
2023-06-05	0.860	0.870	0.850	0.860	0.799	11,992,000
2023-06-02	0.840	0.870	0.840	0.860	0.799	6,958,000
2023-06-01	0.830	0.840	0.820	0.840	0.780	6,514,000
2023-05-31	0.850	0.860	0.820	0.830	0.771	18,886,000
2023-05-30	0.860	0.880	0.840	0.850	0.789	13,942,000
2023-05-29	0.940	0.950	0.910	0.910	0.776	14,712,000
2023-05-25	0.950	0.970	0.940	0.950	0.810	12,438,000
2023-05-24	0.990	0.990	0.950	0.960	0.819	15,584,000

← NewerPage 14 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.