West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.020	1.030	1.000	1.010	0.861	13,594,000
2023-02-21	1.000	1.030	1.000	1.030	0.878	31,018,000
2023-02-20	0.990	1.010	0.980	1.000	0.853	60,436,003
2023-02-17	0.970	0.990	0.970	0.980	0.836	22,214,000
2023-02-16	0.990	1.020	0.970	0.970	0.827	44,210,000
2023-02-15	1.000	1.010	0.980	0.990	0.844	12,988,000
2023-02-14	0.980	1.020	0.970	1.000	0.853	71,372,000
2023-02-13	0.970	0.980	0.950	0.970	0.827	5,374,000
2023-02-10	0.970	0.980	0.960	0.970	0.827	9,021,840
2023-02-09	0.960	0.970	0.950	0.960	0.819	8,596,000
2023-02-08	0.980	0.980	0.960	0.960	0.819	8,418,147
2023-02-07	0.970	0.990	0.970	0.970	0.827	14,168,000
2023-02-06	0.960	1.030	0.940	0.970	0.827	93,972,000
2023-02-03	1.010	1.010	0.960	0.960	0.819	17,376,828
2023-02-02	0.980	1.010	0.980	1.010	0.861	25,720,740
2023-02-01	0.960	1.000	0.950	0.980	0.836	33,428,000
2023-01-31	0.950	1.010	0.940	0.960	0.819	73,943,505
2023-01-30	0.980	0.980	0.950	0.950	0.810	35,011,640
2023-01-27	0.980	0.980	0.960	0.980	0.836	4,896,000
2023-01-26	0.980	0.980	0.960	0.970	0.827	10,755,200
2023-01-20	0.970	0.990	0.970	0.980	0.836	11,436,000
2023-01-19	0.990	1.000	0.970	0.970	0.827	2,970,000
2023-01-18	0.970	1.070	0.960	0.990	0.844	108,895,460
2023-01-17	0.970	0.970	0.950	0.970	0.827	12,042,920
2023-01-16	0.960	0.970	0.950	0.970	0.827	23,302,000
2023-01-13	0.930	0.960	0.930	0.950	0.810	23,506,000
2023-01-12	0.930	0.940	0.920	0.940	0.802	34,322,563
2023-01-11	0.920	0.930	0.910	0.920	0.785	23,686,000
2023-01-10	0.920	0.940	0.910	0.910	0.776	12,871,460
2023-01-09	0.920	0.930	0.910	0.920	0.785	12,193,640
2023-01-06	0.930	0.930	0.910	0.910	0.776	18,134,000
2023-01-05	0.930	0.940	0.910	0.930	0.793	15,417,800
2023-01-04	0.920	0.930	0.900	0.920	0.785	24,316,689
2023-01-03	0.920	0.930	0.890	0.910	0.776	19,326,000
2022-12-30	0.910	0.930	0.900	0.920	0.785	8,552,000
2022-12-29	0.910	0.910	0.890	0.900	0.768	9,307,640
2022-12-28	0.930	0.940	0.900	0.910	0.776	23,018,000
2022-12-23	0.910	0.930	0.900	0.920	0.785	8,016,560
2022-12-22	0.930	0.940	0.910	0.910	0.776	7,742,000
2022-12-21	0.940	0.940	0.910	0.920	0.785	5,947,640
2022-12-20	0.960	0.960	0.920	0.930	0.793	7,675,640
2022-12-19	0.980	0.990	0.930	0.950	0.810	9,296,000
2022-12-16	0.960	1.050	0.950	0.980	0.836	56,640,000
2022-12-15	1.000	1.010	0.950	0.960	0.819	9,762,000
2022-12-14	1.000	1.010	0.980	1.000	0.853	6,864,000
2022-12-13	1.010	1.020	0.980	0.990	0.844	8,884,000
2022-12-12	0.990	1.190	0.970	1.000	0.853	146,458,000
2022-12-09	0.960	1.000	0.950	0.990	0.844	34,514,000
2022-12-08	0.920	0.980	0.900	0.960	0.819	21,083,000
2022-12-07	0.920	0.920	0.900	0.910	0.776	15,864,000
2022-12-06	0.910	0.930	0.890	0.920	0.785	16,574,000
2022-12-05	0.860	0.920	0.840	0.920	0.785	56,924,874
2022-12-02	0.870	0.870	0.830	0.850	0.725	7,028,874
2022-12-01	0.870	0.880	0.850	0.860	0.733	9,294,000
2022-11-30	0.850	0.880	0.840	0.860	0.733	18,076,000
2022-11-29	0.830	0.860	0.830	0.850	0.725	10,292,000
2022-11-28	0.830	0.830	0.800	0.830	0.708	6,830,000
2022-11-25	0.840	0.840	0.820	0.840	0.716	2,759,460
2022-11-24	0.820	0.840	0.810	0.840	0.716	6,172,000
2022-11-23	0.820	0.820	0.810	0.820	0.699	1,494,000

← NewerPage 16 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.