West China Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.230	1.260	1.220	1.240	1.178	19,732,000
2024-11-07	1.160	1.230	1.160	1.230	1.168	29,450,000
2024-11-06	1.220	1.220	1.160	1.170	1.111	45,222,126
2024-11-05	1.220	1.230	1.200	1.220	1.159	20,768,000
2024-11-04	1.240	1.250	1.210	1.220	1.159	26,088,000
2024-11-01	1.170	1.260	1.160	1.250	1.187	82,660,020
2024-10-31	1.140	1.210	1.130	1.160	1.102	56,154,000
2024-10-30	1.090	1.150	1.090	1.120	1.064	32,426,000
2024-10-29	1.100	1.120	1.070	1.100	1.045	41,952,353
2024-10-28	1.100	1.130	1.070	1.120	1.064	24,486,000
2024-10-25	1.110	1.120	1.070	1.090	1.035	34,692,000
2024-10-24	1.100	1.120	1.090	1.110	1.054	15,038,000
2024-10-23	1.120	1.150	1.100	1.110	1.054	24,376,000
2024-10-22	1.150	1.160	1.120	1.130	1.073	17,774,000
2024-10-21	1.150	1.160	1.130	1.150	1.092	28,942,000
2024-10-18	1.090	1.170	1.080	1.160	1.102	62,822,000
2024-10-17	1.130	1.140	1.080	1.080	1.026	26,738,000
2024-10-16	1.100	1.140	1.090	1.120	1.064	19,780,000
2024-10-15	1.120	1.150	1.080	1.090	1.035	20,912,000
2024-10-14	1.120	1.130	1.070	1.120	1.064	45,396,000
2024-10-10	1.130	1.160	1.100	1.110	1.054	50,982,000
2024-10-09	1.160	1.180	1.080	1.110	1.054	53,136,000
2024-10-08	1.250	1.290	1.130	1.160	1.102	106,432,000
2024-10-07	1.230	1.280	1.220	1.250	1.187	39,888,014
2024-10-04	1.140	1.180	1.120	1.180	1.121	15,406,000
2024-10-03	1.150	1.160	1.080	1.130	1.073	34,296,000
2024-10-02	1.150	1.190	1.100	1.140	1.083	55,950,086
2024-09-30	1.120	1.190	1.090	1.150	1.092	109,858,000
2024-09-27	1.000	1.030	0.980	1.020	0.969	28,634,000
2024-09-26	0.910	1.000	0.900	0.990	0.940	32,544,000
2024-09-25	0.940	0.960	0.900	0.910	0.864	30,136,000
2024-09-24	0.890	0.930	0.880	0.920	0.874	37,390,000
2024-09-23	0.920	0.930	0.880	0.880	0.836	12,268,000
2024-09-20	0.900	0.920	0.890	0.920	0.874	16,874,000
2024-09-19	0.890	0.930	0.860	0.900	0.855	35,808,100
2024-09-17	0.880	0.900	0.880	0.880	0.836	1,262,000
2024-09-16	0.870	0.900	0.860	0.890	0.845	3,818,020
2024-09-13	0.840	0.880	0.840	0.870	0.826	6,230,002
2024-09-12	0.840	0.860	0.840	0.850	0.807	7,026,000
2024-09-11	0.840	0.850	0.820	0.830	0.788	10,894,002
2024-09-10	0.850	0.860	0.820	0.850	0.807	15,644,002
2024-09-09	0.880	0.890	0.840	0.860	0.817	13,226,000
2024-09-05	0.860	0.900	0.860	0.880	0.836	9,350,000
2024-09-04	0.840	0.870	0.830	0.870	0.826	8,966,000
2024-09-03	0.870	0.880	0.850	0.850	0.807	10,558,000
2024-09-02	0.880	0.880	0.860	0.870	0.826	8,434,000
2024-08-30	0.850	0.900	0.850	0.880	0.836	24,788,000
2024-08-29	0.850	0.870	0.840	0.850	0.807	8,784,000
2024-08-28	0.850	0.870	0.840	0.850	0.807	11,088,000
2024-08-27	0.850	0.880	0.820	0.850	0.807	33,988,000
2024-08-26	0.840	0.880	0.840	0.850	0.807	15,906,000
2024-08-23	0.860	0.880	0.830	0.840	0.798	34,950,000
2024-08-22	0.890	0.910	0.850	0.870	0.826	29,945,333
2024-08-21	0.960	0.960	0.810	0.890	0.845	135,972,000
2024-08-20	1.060	1.070	0.950	0.960	0.912	101,150,000
2024-08-19	1.080	1.110	1.060	1.090	1.035	12,266,000
2024-08-16	1.060	1.100	1.060	1.060	1.007	13,410,000
2024-08-15	1.060	1.070	1.050	1.050	0.997	4,161,794
2024-08-14	1.070	1.080	1.050	1.060	1.007	4,712,000
2024-08-13	1.070	1.070	1.050	1.070	1.016	4,744,000

← NewerPage 9 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.