West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.120	1.120	1.100	1.110	0.947	15,208,000
2022-05-31	1.160	1.190	1.160	1.190	0.930	9,204,000
2022-05-30	1.150	1.170	1.150	1.160	0.906	9,074,000
2022-05-27	1.160	1.160	1.140	1.150	0.898	7,612,000
2022-05-26	1.130	1.150	1.130	1.150	0.898	8,354,000
2022-05-25	1.140	1.150	1.130	1.130	0.883	13,736,000
2022-05-24	1.160	1.160	1.130	1.140	0.891	13,163,393
2022-05-23	1.160	1.170	1.160	1.160	0.906	5,472,000
2022-05-20	1.150	1.160	1.140	1.150	0.898	11,829,000
2022-05-19	1.150	1.150	1.140	1.140	0.891	11,562,000
2022-05-18	1.160	1.160	1.150	1.150	0.898	4,686,000
2022-05-17	1.160	1.170	1.140	1.160	0.906	9,742,866
2022-05-16	1.170	1.170	1.140	1.150	0.898	4,846,000
2022-05-13	1.150	1.160	1.140	1.160	0.906	10,092,000
2022-05-12	1.160	1.170	1.130	1.140	0.891	19,708,000
2022-05-11	1.180	1.200	1.160	1.170	0.914	16,650,000
2022-05-10	1.200	1.200	1.170	1.180	0.922	17,086,418
2022-05-06	1.220	1.220	1.200	1.200	0.937	12,084,000
2022-05-05	1.250	1.250	1.220	1.220	0.953	11,678,000
2022-05-04	1.250	1.250	1.230	1.240	0.969	2,998,000
2022-05-03	1.230	1.260	1.210	1.240	0.969	9,252,000
2022-04-29	1.250	1.260	1.220	1.240	0.969	12,935,630
2022-04-28	1.240	1.250	1.220	1.250	0.976	7,464,000
2022-04-27	1.190	1.230	1.190	1.220	0.953	15,292,000
2022-04-26	1.210	1.230	1.190	1.190	0.930	15,058,404
2022-04-25	1.240	1.240	1.190	1.200	0.937	24,414,000
2022-04-22	1.230	1.250	1.200	1.240	0.969	16,496,000
2022-04-21	1.240	1.250	1.220	1.230	0.961	12,338,000
2022-04-20	1.280	1.280	1.240	1.240	0.969	20,518,000
2022-04-19	1.290	1.290	1.270	1.270	0.992	13,716,000
2022-04-14	1.290	1.310	1.290	1.300	1.016	10,114,000
2022-04-13	1.270	1.300	1.270	1.290	1.008	11,832,000
2022-04-12	1.280	1.300	1.270	1.290	1.008	18,886,000
2022-04-11	1.300	1.300	1.270	1.280	1.000	27,666,000
2022-04-08	1.320	1.330	1.300	1.310	1.023	28,938,374
2022-04-07	1.320	1.330	1.310	1.320	1.031	18,536,000
2022-04-06	1.270	1.330	1.260	1.320	1.031	42,144,000
2022-04-04	1.260	1.280	1.250	1.270	0.992	8,426,490
2022-04-01	1.240	1.260	1.220	1.260	0.984	8,178,000
2022-03-31	1.270	1.280	1.250	1.250	0.976	10,968,544
2022-03-30	1.250	1.280	1.250	1.260	0.984	20,643,449
2022-03-29	1.250	1.260	1.240	1.250	0.976	9,820,000
2022-03-28	1.270	1.270	1.230	1.260	0.984	31,744,000
2022-03-25	1.290	1.300	1.260	1.280	1.000	14,498,000
2022-03-24	1.290	1.300	1.280	1.290	1.008	9,076,000
2022-03-23	1.300	1.300	1.280	1.290	1.008	14,464,000
2022-03-22	1.290	1.300	1.260	1.290	1.008	15,081,449
2022-03-21	1.290	1.290	1.260	1.280	1.000	17,550,382
2022-03-18	1.250	1.300	1.250	1.270	0.992	16,994,000
2022-03-17	1.240	1.280	1.220	1.270	0.992	18,687,892
2022-03-16	1.170	1.220	1.150	1.210	0.945	30,456,116
2022-03-15	1.220	1.220	1.130	1.150	0.898	42,256,308
2022-03-14	1.250	1.250	1.210	1.220	0.953	27,847,664
2022-03-11	1.250	1.270	1.220	1.250	0.976	24,724,072
2022-03-10	1.290	1.290	1.250	1.260	0.984	17,808,000
2022-03-09	1.290	1.300	1.200	1.260	0.984	40,140,000
2022-03-08	1.320	1.330	1.270	1.280	1.000	36,236,000
2022-03-07	1.340	1.340	1.310	1.330	1.039	18,072,000
2022-03-04	1.360	1.360	1.330	1.350	1.055	11,204,000
2022-03-03	1.350	1.370	1.340	1.360	1.062	14,578,000

← NewerPage 19 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.