West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.350	1.360	1.340	1.350	1.055	7,584,000
2022-03-01	1.330	1.370	1.330	1.350	1.055	7,809,150
2022-02-28	1.340	1.350	1.310	1.340	1.047	20,102,000
2022-02-25	1.330	1.350	1.310	1.340	1.047	19,498,000
2022-02-24	1.360	1.370	1.280	1.330	1.039	49,630,000
2022-02-23	1.380	1.380	1.350	1.360	1.062	10,894,000
2022-02-22	1.390	1.390	1.360	1.370	1.070	19,804,000
2022-02-21	1.400	1.400	1.380	1.390	1.086	8,404,000
2022-02-18	1.360	1.400	1.360	1.400	1.094	15,570,000
2022-02-17	1.380	1.390	1.350	1.380	1.078	13,670,000
2022-02-16	1.370	1.380	1.360	1.380	1.078	13,286,000
2022-02-15	1.370	1.380	1.360	1.360	1.062	5,804,000
2022-02-14	1.400	1.400	1.370	1.380	1.078	13,824,000
2022-02-11	1.370	1.400	1.360	1.400	1.094	24,818,332
2022-02-10	1.350	1.370	1.340	1.370	1.070	17,866,516
2022-02-09	1.350	1.360	1.330	1.350	1.055	11,034,000
2022-02-08	1.350	1.360	1.320	1.340	1.047	12,778,000
2022-02-07	1.340	1.370	1.330	1.350	1.055	14,196,284
2022-02-04	1.320	1.350	1.310	1.340	1.047	7,892,000
2022-01-31	1.310	1.320	1.300	1.310	1.023	8,377,318
2022-01-28	1.340	1.350	1.290	1.300	1.016	19,736,000
2022-01-27	1.360	1.360	1.330	1.340	1.047	15,720,000
2022-01-26	1.360	1.370	1.350	1.360	1.062	9,730,000
2022-01-25	1.360	1.370	1.330	1.350	1.055	24,802,000
2022-01-24	1.400	1.400	1.360	1.360	1.062	13,924,000
2022-01-21	1.390	1.400	1.380	1.390	1.086	10,634,000
2022-01-20	1.370	1.410	1.370	1.390	1.086	16,972,000
2022-01-19	1.350	1.400	1.350	1.370	1.070	21,422,000
2022-01-18	1.350	1.380	1.350	1.360	1.062	18,370,000
2022-01-17	1.390	1.390	1.350	1.360	1.062	27,122,000
2022-01-14	1.410	1.410	1.370	1.390	1.086	31,806,683
2022-01-13	1.420	1.450	1.410	1.420	1.109	33,782,302
2022-01-12	1.390	1.420	1.370	1.420	1.109	63,196,000
2022-01-11	1.360	1.390	1.360	1.380	1.078	35,754,000
2022-01-10	1.370	1.380	1.360	1.370	1.070	19,510,000
2022-01-07	1.360	1.380	1.340	1.380	1.078	57,516,491
2022-01-06	1.350	1.360	1.340	1.350	1.055	18,292,000
2022-01-05	1.370	1.380	1.350	1.350	1.055	18,154,000
2022-01-04	1.390	1.410	1.360	1.360	1.062	28,488,000
2022-01-03	1.390	1.410	1.380	1.390	1.086	7,706,000
2021-12-31	1.380	1.400	1.360	1.390	1.086	7,774,000
2021-12-30	1.370	1.380	1.350	1.370	1.070	5,276,000
2021-12-29	1.360	1.370	1.350	1.370	1.070	7,718,000
2021-12-28	1.340	1.360	1.340	1.350	1.055	15,824,000
2021-12-24	1.330	1.350	1.330	1.340	1.047	10,640,000
2021-12-23	1.330	1.350	1.310	1.330	1.039	16,980,000
2021-12-22	1.340	1.340	1.320	1.330	1.039	8,396,000
2021-12-21	1.330	1.340	1.320	1.340	1.047	6,671,000
2021-12-20	1.350	1.350	1.310	1.320	1.031	17,660,000
2021-12-17	1.340	1.350	1.330	1.340	1.047	12,532,000
2021-12-16	1.340	1.340	1.320	1.330	1.039	16,611,513
2021-12-15	1.340	1.340	1.320	1.330	1.039	15,698,000
2021-12-14	1.350	1.360	1.320	1.340	1.047	18,716,000
2021-12-13	1.360	1.390	1.350	1.350	1.055	27,850,000
2021-12-10	1.370	1.370	1.340	1.350	1.055	9,648,000
2021-12-09	1.370	1.390	1.360	1.370	1.070	12,546,000
2021-12-08	1.370	1.380	1.360	1.360	1.062	14,618,403
2021-12-07	1.340	1.370	1.340	1.370	1.070	26,506,000
2021-12-06	1.340	1.370	1.330	1.340	1.047	16,818,000
2021-12-03	1.340	1.350	1.330	1.340	1.047	10,370,000

← NewerPage 20 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.