West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.550	2.580	2.490	2.570	2.505	17,341,000
2026-04-28	2.590	2.640	2.520	2.520	2.456	17,520,000
2026-04-27	2.420	2.650	2.410	2.630	2.563	39,514,000
2026-04-24	2.390	2.430	2.330	2.410	2.349	14,332,837
2026-04-23	2.500	2.510	2.360	2.390	2.329	33,550,000
2026-04-22	2.510	2.520	2.420	2.500	2.437	19,487,000
2026-04-21	2.530	2.560	2.510	2.520	2.456	8,892,000
2026-04-20	2.480	2.530	2.450	2.510	2.446	12,256,000
2026-04-17	2.480	2.520	2.460	2.480	2.417	16,752,000
2026-04-16	2.490	2.520	2.450	2.470	2.407	22,762,000
2026-04-15	2.520	2.520	2.480	2.490	2.427	12,872,400
2026-04-14	2.500	2.580	2.500	2.520	2.456	25,630,000
2026-04-13	2.480	2.520	2.440	2.490	2.427	24,813,615
2026-04-10	2.390	2.540	2.390	2.490	2.427	47,340,600
2026-04-09	2.420	2.440	2.370	2.390	2.329	27,132,600
2026-04-08	2.390	2.460	2.350	2.420	2.359	55,180,500
2026-04-02	2.300	2.340	2.260	2.290	2.232	23,576,000
2026-04-01	2.280	2.300	2.210	2.300	2.242	29,116,000
2026-03-31	2.160	2.210	2.140	2.180	2.125	21,096,000
2026-03-30	2.200	2.200	2.130	2.190	2.135	43,134,835
2026-03-27	2.230	2.250	2.190	2.240	2.183	21,818,000
2026-03-26	2.210	2.330	2.190	2.230	2.174	49,612,000
2026-03-25	2.190	2.220	2.130	2.220	2.164	37,522,000
2026-03-24	2.100	2.190	2.050	2.170	2.115	49,578,000
2026-03-23	2.150	2.150	2.030	2.080	2.027	56,327,500
2026-03-20	2.210	2.250	2.150	2.180	2.125	30,940,781
2026-03-19	2.280	2.280	2.190	2.210	2.154	41,224,000
2026-03-18	2.370	2.370	2.280	2.300	2.242	23,495,667
2026-03-17	2.350	2.440	2.330	2.380	2.320	38,790,000
2026-03-16	2.380	2.400	2.270	2.340	2.281	81,664,000
2026-03-13	2.290	2.310	2.240	2.270	2.213	29,702,000
2026-03-12	2.360	2.360	2.240	2.290	2.232	57,454,000
2026-03-11	2.210	2.380	2.210	2.360	2.300	53,954,000
2026-03-10	2.150	2.220	2.150	2.210	2.154	54,343,000
2026-03-09	2.070	2.120	1.980	2.120	2.066	93,828,000
2026-03-06	2.080	2.160	1.950	2.120	2.066	133,862,526
2026-03-05	2.400	2.400	1.820	2.070	2.018	436,253,099
2026-03-04	2.820	2.860	2.750	2.820	2.749	37,318,000
2026-03-03	2.980	2.980	2.820	2.830	2.758	38,278,000
2026-03-02	3.000	3.000	2.880	2.980	2.905	38,752,000
2026-02-27	2.960	3.050	2.910	3.020	2.944	27,302,000
2026-02-26	3.100	3.100	2.950	2.960	2.885	30,026,000
2026-02-25	3.020	3.130	3.020	3.070	2.992	26,758,256
2026-02-24	2.980	3.060	2.970	3.010	2.934	25,308,000
2026-02-23	2.940	3.030	2.940	2.970	2.895	8,686,000
2026-02-20	2.990	3.000	2.870	2.910	2.836	11,968,000
2026-02-16	2.990	3.020	2.960	2.980	2.905	5,618,000
2026-02-13	3.000	3.030	2.930	3.020	2.944	32,802,000
2026-02-12	2.940	3.030	2.930	3.010	2.934	33,864,000
2026-02-11	2.850	2.960	2.840	2.930	2.856	39,626,000
2026-02-10	2.960	2.980	2.770	2.840	2.768	90,774,500
2026-02-09	2.980	3.030	2.900	2.910	2.836	47,265,442
2026-02-06	3.180	3.210	2.870	2.900	2.827	113,533,432
2026-02-05	3.340	3.340	3.170	3.180	3.099	29,522,000
2026-02-04	3.350	3.410	3.290	3.360	3.275	28,894,000
2026-02-03	3.290	3.360	3.170	3.310	3.226	48,996,000
2026-02-02	3.720	3.720	3.140	3.170	3.090	147,392,000
2026-01-30	3.770	3.770	3.610	3.750	3.655	25,370,000
2026-01-29	3.780	3.800	3.640	3.800	3.704	39,534,000
2026-01-28	3.580	3.830	3.540	3.770	3.674	46,783,500

← NewerPage 3 of 5 · 246 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.