West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.930	0.960	0.930	0.960	0.819	6,528,000
2022-08-25	0.930	0.940	0.930	0.930	0.793	5,888,000
2022-08-24	0.940	0.940	0.920	0.930	0.793	9,190,000
2022-08-23	0.950	0.960	0.940	0.940	0.802	8,906,000
2022-08-22	0.940	0.960	0.940	0.950	0.810	4,870,000
2022-08-19	0.930	0.950	0.920	0.940	0.802	7,436,000
2022-08-18	0.940	0.940	0.920	0.920	0.785	4,272,000
2022-08-17	0.910	0.950	0.910	0.930	0.793	6,262,000
2022-08-16	0.920	0.930	0.910	0.910	0.776	11,268,000
2022-08-15	0.910	0.930	0.910	0.920	0.785	5,076,000
2022-08-12	0.900	0.920	0.900	0.910	0.776	4,492,000
2022-08-11	0.900	0.910	0.900	0.900	0.768	1,702,000
2022-08-10	0.900	0.910	0.890	0.900	0.768	12,168,000
2022-08-09	0.910	0.920	0.900	0.900	0.768	2,742,000
2022-08-08	0.890	0.920	0.890	0.910	0.776	5,006,000
2022-08-05	0.880	0.910	0.880	0.900	0.768	7,588,000
2022-08-04	0.880	0.890	0.880	0.880	0.751	4,650,000
2022-08-03	0.880	0.890	0.870	0.880	0.751	6,512,000
2022-08-02	0.900	0.900	0.870	0.880	0.751	12,962,000
2022-08-01	0.920	0.920	0.910	0.910	0.776	11,349,534
2022-07-29	0.940	0.940	0.920	0.920	0.785	17,434,000
2022-07-28	0.930	0.940	0.930	0.940	0.802	9,392,000
2022-07-27	0.930	0.940	0.930	0.930	0.793	2,294,000
2022-07-26	0.920	0.950	0.920	0.930	0.793	8,304,172
2022-07-25	0.930	0.930	0.910	0.920	0.785	10,188,551
2022-07-22	0.900	0.940	0.900	0.940	0.802	19,622,000
2022-07-21	0.900	0.910	0.900	0.900	0.768	6,066,000
2022-07-20	0.910	0.920	0.900	0.900	0.768	8,058,000
2022-07-19	0.900	0.900	0.890	0.890	0.759	4,356,000
2022-07-18	0.880	0.900	0.880	0.890	0.759	7,272,000
2022-07-15	0.900	0.900	0.870	0.870	0.742	9,737,660
2022-07-14	0.920	0.920	0.890	0.900	0.768	20,936,000
2022-07-13	0.940	0.940	0.920	0.920	0.785	8,793,000
2022-07-12	0.930	0.940	0.920	0.930	0.793	10,874,000
2022-07-11	0.950	0.950	0.920	0.930	0.793	17,682,000
2022-07-08	0.970	0.970	0.940	0.950	0.810	22,242,000
2022-07-07	0.970	0.980	0.950	0.960	0.819	17,496,000
2022-07-06	0.980	0.980	0.960	0.970	0.827	12,268,500
2022-07-05	0.990	1.000	0.980	0.980	0.836	11,924,021
2022-07-04	0.990	0.990	0.970	0.980	0.836	25,196,000
2022-06-30	0.990	0.990	0.980	0.990	0.844	9,938,000
2022-06-29	0.990	1.000	0.980	0.980	0.836	9,980,800
2022-06-28	0.980	1.000	0.970	0.990	0.844	14,396,000
2022-06-27	0.980	1.000	0.980	0.980	0.836	9,402,000
2022-06-24	0.990	0.990	0.980	0.980	0.836	4,832,000
2022-06-23	0.970	0.990	0.970	0.980	0.836	11,232,000
2022-06-22	0.980	0.980	0.970	0.970	0.827	11,614,000
2022-06-21	0.990	1.010	0.980	0.980	0.836	11,832,000
2022-06-20	0.970	1.000	0.970	0.990	0.844	10,512,000
2022-06-17	0.980	0.980	0.970	0.970	0.827	15,875,000
2022-06-16	0.990	1.000	0.970	0.980	0.836	17,988,000
2022-06-15	0.990	1.000	0.980	0.990	0.844	19,888,000
2022-06-14	0.980	0.990	0.970	0.980	0.836	14,505,006
2022-06-13	1.000	1.000	0.980	0.980	0.836	12,762,000
2022-06-10	1.000	1.010	0.980	1.000	0.853	22,451,515
2022-06-09	1.020	1.020	0.990	1.000	0.853	25,732,000
2022-06-08	1.030	1.030	1.010	1.010	0.861	20,086,409
2022-06-07	1.010	1.050	1.010	1.020	0.870	22,928,000
2022-06-06	1.070	1.070	1.010	1.020	0.870	31,736,718
2022-06-02	1.100	1.110	1.060	1.070	0.913	20,974,000

← NewerPage 18 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.