West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.990	1.000	0.980	0.990	0.844	5,200,000
2023-05-22	0.990	1.000	0.980	0.990	0.844	5,498,000
2023-05-19	0.980	1.000	0.980	0.990	0.844	12,055,800
2023-05-18	1.000	1.020	0.980	0.990	0.844	12,244,000
2023-05-17	0.980	1.010	0.980	1.000	0.853	10,346,000
2023-05-16	1.000	1.020	0.980	0.980	0.836	9,398,000
2023-05-15	0.990	1.020	0.980	1.000	0.853	8,608,000
2023-05-12	1.030	1.030	0.990	1.000	0.853	15,254,000
2023-05-11	1.030	1.040	1.020	1.040	0.887	8,538,000
2023-05-10	1.020	1.030	1.010	1.030	0.878	10,352,960
2023-05-09	1.000	1.030	1.000	1.010	0.861	18,090,000
2023-05-08	1.000	1.010	0.990	1.010	0.861	6,450,640
2023-05-05	0.980	1.000	0.980	1.000	0.853	7,034,000
2023-05-04	0.990	1.000	0.970	0.980	0.836	15,169,200
2023-05-03	0.990	1.000	0.980	1.000	0.853	6,055,025
2023-05-02	0.970	0.990	0.960	0.980	0.836	8,103,200
2023-04-28	1.020	1.030	0.960	0.970	0.827	51,305,210
2023-04-27	1.010	1.050	1.000	1.040	0.887	18,322,000
2023-04-26	1.020	1.020	1.000	1.010	0.861	9,588,000
2023-04-25	1.030	1.030	1.010	1.020	0.870	7,644,000
2023-04-24	1.030	1.030	1.000	1.020	0.870	9,486,000
2023-04-21	1.040	1.040	1.000	1.020	0.870	11,108,000
2023-04-20	1.050	1.050	1.020	1.030	0.878	13,848,000
2023-04-19	1.060	1.060	1.030	1.050	0.896	13,126,000
2023-04-18	1.040	1.060	1.020	1.060	0.904	22,290,066
2023-04-17	1.040	1.050	1.010	1.040	0.887	28,119,836
2023-04-14	1.060	1.060	1.040	1.050	0.896	34,800,000
2023-04-13	1.050	1.050	1.030	1.050	0.896	21,190,000
2023-04-12	1.010	1.040	1.010	1.040	0.887	44,694,000
2023-04-11	0.990	1.020	0.980	1.010	0.861	25,996,000
2023-04-06	0.950	0.990	0.950	0.980	0.836	16,873,640
2023-04-04	0.950	0.960	0.930	0.940	0.802	10,602,000
2023-04-03	0.970	0.970	0.940	0.940	0.802	6,270,000
2023-03-31	0.940	0.980	0.930	0.960	0.819	35,098,000
2023-03-30	0.940	0.940	0.910	0.930	0.793	27,261,892
2023-03-29	0.930	0.950	0.920	0.940	0.802	25,252,000
2023-03-28	0.930	0.950	0.930	0.930	0.793	21,094,000
2023-03-27	0.940	0.950	0.920	0.930	0.793	15,774,000
2023-03-24	0.950	0.960	0.930	0.940	0.802	16,468,000
2023-03-23	0.940	0.960	0.930	0.950	0.810	16,722,000
2023-03-22	0.960	0.970	0.940	0.940	0.802	6,528,000
2023-03-21	0.960	0.980	0.950	0.960	0.819	8,892,000
2023-03-20	0.980	0.980	0.950	0.960	0.819	38,776,000
2023-03-17	0.990	1.000	0.970	0.990	0.844	69,894,000
2023-03-16	0.990	0.990	0.950	0.980	0.836	36,288,000
2023-03-15	0.950	1.010	0.950	0.990	0.844	37,560,000
2023-03-14	0.950	0.970	0.920	0.950	0.810	21,475,100
2023-03-13	0.940	0.960	0.920	0.950	0.810	20,051,640
2023-03-10	0.960	0.960	0.930	0.930	0.793	13,328,000
2023-03-09	0.980	0.980	0.950	0.960	0.819	14,104,000
2023-03-08	0.970	0.980	0.960	0.980	0.836	8,751,700
2023-03-07	1.000	1.010	0.970	0.970	0.827	8,466,000
2023-03-06	1.000	1.010	0.980	1.000	0.853	5,462,000
2023-03-03	1.000	1.010	0.990	1.000	0.853	13,496,000
2023-03-02	0.980	1.010	0.980	1.000	0.853	15,846,000
2023-03-01	0.950	0.990	0.940	0.980	0.836	15,116,560
2023-02-28	0.970	0.970	0.950	0.950	0.810	15,670,000
2023-02-27	0.970	0.980	0.950	0.970	0.827	13,890,000
2023-02-24	1.020	1.020	0.970	0.970	0.827	16,986,000
2023-02-23	1.020	1.030	1.010	1.020	0.870	11,620,000

← NewerPage 15 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.