West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.810	0.830	0.790	0.820	0.699	5,278,000
2022-11-21	0.810	0.810	0.770	0.810	0.691	9,894,000
2022-11-18	0.830	0.830	0.800	0.810	0.691	5,926,000
2022-11-17	0.830	0.830	0.800	0.820	0.699	9,452,018
2022-11-16	0.870	0.870	0.820	0.830	0.708	12,045,973
2022-11-15	0.840	0.860	0.820	0.860	0.733	21,117,991
2022-11-14	0.840	0.860	0.830	0.840	0.716	19,872,000
2022-11-11	0.820	0.830	0.810	0.820	0.699	17,047,640
2022-11-10	0.790	0.810	0.780	0.800	0.682	7,039,500
2022-11-09	0.830	0.840	0.800	0.800	0.682	6,556,000
2022-11-08	0.820	0.820	0.800	0.820	0.699	7,964,000
2022-11-07	0.790	0.820	0.780	0.810	0.691	11,172,000
2022-11-04	0.740	0.780	0.740	0.780	0.665	4,692,000
2022-11-03	0.750	0.760	0.730	0.750	0.640	7,832,000
2022-11-02	0.720	0.760	0.710	0.750	0.640	42,595,881
2022-11-01	0.710	0.740	0.710	0.730	0.623	5,890,000
2022-10-31	0.750	0.750	0.700	0.710	0.606	11,044,000
2022-10-28	0.780	0.780	0.740	0.750	0.640	6,648,000
2022-10-27	0.780	0.790	0.770	0.780	0.665	8,222,000
2022-10-26	0.780	0.790	0.770	0.780	0.665	10,000,000
2022-10-25	0.760	0.780	0.750	0.770	0.657	14,480,000
2022-10-24	0.790	0.790	0.750	0.760	0.648	11,100,000
2022-10-21	0.800	0.800	0.780	0.790	0.674	7,846,000
2022-10-20	0.790	0.800	0.760	0.790	0.674	31,195,515
2022-10-19	0.810	0.820	0.800	0.800	0.682	4,826,000
2022-10-18	0.830	0.830	0.790	0.810	0.691	7,010,000
2022-10-17	0.810	0.820	0.800	0.820	0.699	11,456,000
2022-10-14	0.790	0.820	0.780	0.810	0.691	7,776,000
2022-10-13	0.770	0.800	0.760	0.780	0.665	11,746,854
2022-10-12	0.800	0.800	0.760	0.760	0.648	19,217,146
2022-10-11	0.800	0.820	0.790	0.810	0.691	12,958,000
2022-10-10	0.770	0.830	0.770	0.800	0.682	13,428,000
2022-10-07	0.800	0.810	0.760	0.770	0.657	8,392,000
2022-10-06	0.830	0.830	0.800	0.800	0.682	4,628,000
2022-10-05	0.810	0.830	0.790	0.810	0.691	6,736,350
2022-10-03	0.780	0.790	0.740	0.790	0.674	2,172,000
2022-09-30	0.780	0.810	0.770	0.800	0.682	3,604,000
2022-09-29	0.850	0.850	0.740	0.780	0.665	10,164,000
2022-09-28	0.890	0.890	0.830	0.840	0.716	22,170,000
2022-09-27	0.900	0.910	0.880	0.890	0.759	12,434,000
2022-09-26	0.910	0.920	0.890	0.900	0.768	4,982,000
2022-09-23	0.920	0.930	0.900	0.910	0.776	5,738,000
2022-09-22	0.940	0.940	0.910	0.920	0.785	10,222,000
2022-09-21	0.950	0.960	0.930	0.940	0.802	6,092,000
2022-09-20	0.930	0.960	0.930	0.950	0.810	3,746,000
2022-09-19	0.940	0.950	0.910	0.930	0.793	7,370,000
2022-09-16	0.960	0.980	0.940	0.940	0.802	9,460,000
2022-09-15	0.970	0.980	0.960	0.960	0.819	3,014,000
2022-09-14	0.990	0.990	0.960	0.960	0.819	6,096,000
2022-09-13	0.960	0.990	0.960	0.990	0.844	5,946,558
2022-09-09	0.940	0.970	0.940	0.970	0.827	4,714,000
2022-09-08	0.960	0.960	0.940	0.940	0.802	8,376,000
2022-09-07	0.970	0.970	0.950	0.960	0.819	7,082,650
2022-09-06	0.960	0.980	0.960	0.970	0.827	5,426,000
2022-09-05	0.950	0.960	0.950	0.960	0.819	4,434,000
2022-09-02	0.970	0.970	0.950	0.950	0.810	7,558,000
2022-09-01	0.970	0.990	0.970	0.970	0.827	5,598,000
2022-08-31	0.970	0.980	0.950	0.970	0.827	8,188,000
2022-08-30	0.970	0.980	0.950	0.960	0.819	9,249,470
2022-08-29	0.940	0.960	0.940	0.950	0.810	4,564,000

← NewerPage 17 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.