Fujian Cement Inc. (600802.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.4800 | 3.5100 | 3.3700 | 3.4100 | 3.4100 | 7,410,413 |
| 29 Apr 2024 | 3.2900 | 3.4800 | 3.2600 | 3.4700 | 3.4700 | 12,397,462 |
| 26 Apr 2024 | 3.2300 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 7,023,322 |
| 25 Apr 2024 | 3.2200 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 4,566,040 |
| 24 Apr 2024 | 3.1800 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 5,403,998 |
| 23 Apr 2024 | 3.0900 | 3.1900 | 3.0700 | 3.1800 | 3.1800 | 5,637,212 |
| 22 Apr 2024 | 3.1800 | 3.1800 | 3.0300 | 3.1100 | 3.1100 | 5,650,566 |
| 19 Apr 2024 | 3.2200 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 6,898,241 |
| 18 Apr 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2100 | 3.2100 | 7,436,440 |
| 17 Apr 2024 | 3.1100 | 3.2900 | 3.0800 | 3.2800 | 3.2800 | 9,533,189 |
| 16 Apr 2024 | 3.3000 | 3.3000 | 3.0700 | 3.0900 | 3.0900 | 12,427,611 |
| 15 Apr 2024 | 3.6200 | 3.6500 | 3.2900 | 3.3600 | 3.3600 | 14,722,119 |
| 12 Apr 2024 | 3.6800 | 3.7200 | 3.6100 | 3.6300 | 3.6300 | 6,891,700 |
| 11 Apr 2024 | 3.6600 | 3.7600 | 3.5800 | 3.7000 | 3.7000 | 7,474,980 |
| 10 Apr 2024 | 3.7600 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 10,142,109 |
| 09 Apr 2024 | 3.6900 | 3.7900 | 3.6800 | 3.7800 | 3.7800 | 11,072,600 |
| 08 Apr 2024 | 3.8400 | 3.8600 | 3.6800 | 3.6900 | 3.6900 | 19,142,650 |
| 03 Apr 2024 | 4.1200 | 4.1700 | 3.8800 | 3.9100 | 3.9100 | 28,163,676 |
| 02 Apr 2024 | 3.8100 | 3.9400 | 3.8000 | 3.8800 | 3.8800 | 8,579,579 |
| 01 Apr 2024 | 3.7700 | 3.8300 | 3.7500 | 3.8100 | 3.8100 | 6,722,043 |
| 29 Mar 2024 | 3.6700 | 3.7300 | 3.6400 | 3.7400 | 3.7400 | 3,018,940 |
| 28 Mar 2024 | 3.5900 | 3.7300 | 3.5700 | 3.6900 | 3.6900 | 7,465,220 |
| 27 Mar 2024 | 3.7400 | 3.7700 | 3.6100 | 3.6200 | 3.6200 | 7,196,240 |
| 26 Mar 2024 | 3.7000 | 3.7800 | 3.6700 | 3.7500 | 3.7500 | 8,184,757 |
| 25 Mar 2024 | 3.8000 | 3.8600 | 3.7100 | 3.7100 | 3.7100 | 9,260,700 |
| 22 Mar 2024 | 3.9000 | 3.9000 | 3.7700 | 3.8200 | 3.8200 | 9,130,560 |
| 21 Mar 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8800 | 3.8800 | 10,912,661 |
| 20 Mar 2024 | 3.8100 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 9,898,637 |
| 19 Mar 2024 | 3.7900 | 3.8500 | 3.7800 | 3.7900 | 3.7900 | 11,556,334 |
| 18 Mar 2024 | 3.7600 | 3.8100 | 3.7400 | 3.8100 | 3.8100 | 9,229,818 |
| 15 Mar 2024 | 3.6600 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 10,596,201 |
| 14 Mar 2024 | 3.6800 | 3.7300 | 3.6200 | 3.6700 | 3.6700 | 11,036,663 |
| 13 Mar 2024 | 3.7300 | 3.7400 | 3.6300 | 3.6800 | 3.6800 | 12,351,621 |
| 12 Mar 2024 | 3.6300 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 16,324,025 |
| 11 Mar 2024 | 3.6300 | 3.6400 | 3.5500 | 3.6300 | 3.6300 | 14,889,591 |
| 08 Mar 2024 | 3.7600 | 3.7600 | 3.5600 | 3.6400 | 3.6400 | 27,973,344 |
| 07 Mar 2024 | 3.5900 | 3.9300 | 3.5500 | 3.7900 | 3.7900 | 37,620,553 |
| 06 Mar 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 8,791,579 |
| 05 Mar 2024 | 3.5600 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 7,886,080 |
| 04 Mar 2024 | 3.6700 | 3.7300 | 3.5400 | 3.6200 | 3.6200 | 8,891,385 |
| 01 Mar 2024 | 3.6900 | 3.7300 | 3.6200 | 3.6800 | 3.6800 | 9,089,880 |
| 29 Feb 2024 | 3.5300 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 13,945,122 |
| 28 Feb 2024 | 3.9300 | 4.0900 | 3.5900 | 3.6000 | 3.6000 | 20,284,095 |
| 27 Feb 2024 | 3.8000 | 3.9300 | 3.7500 | 3.9200 | 3.9200 | 8,355,260 |
| 26 Feb 2024 | 3.7700 | 3.9200 | 3.6900 | 3.8200 | 3.8200 | 12,836,036 |
| 23 Feb 2024 | 3.5600 | 3.7600 | 3.5400 | 3.7500 | 3.7500 | 14,516,922 |
| 22 Feb 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5400 | 3.5400 | 11,171,684 |
| 21 Feb 2024 | 3.2900 | 3.5800 | 3.2800 | 3.4600 | 3.4600 | 14,604,981 |
| 20 Feb 2024 | 3.3100 | 3.3600 | 3.2000 | 3.3300 | 3.3300 | 12,751,701 |
| 19 Feb 2024 | 3.1700 | 3.3200 | 3.1600 | 3.3100 | 3.3100 | 17,493,486 |
| 08 Feb 2024 | 2.8600 | 3.1700 | 2.8200 | 3.1700 | 3.1700 | 22,751,788 |
| 07 Feb 2024 | 3.2100 | 3.2100 | 2.8900 | 2.9100 | 2.9100 | 28,814,003 |
| 06 Feb 2024 | 3.3800 | 3.4400 | 3.1800 | 3.2100 | 3.2100 | 23,907,780 |
| 05 Feb 2024 | 3.8300 | 3.8300 | 3.5300 | 3.5300 | 3.5300 | 10,339,200 |
| 02 Feb 2024 | 4.1200 | 4.2600 | 3.7500 | 3.9200 | 3.9200 | 12,189,039 |
| 01 Feb 2024 | 4.3800 | 4.3900 | 4.0700 | 4.1600 | 4.1600 | 10,397,140 |
| 31 Jan 2024 | 4.6800 | 4.8000 | 4.3700 | 4.3800 | 4.3800 | 9,240,980 |
| 30 Jan 2024 | 4.8700 | 4.8800 | 4.6900 | 4.7000 | 4.7000 | 6,239,325 |
| 29 Jan 2024 | 5.1000 | 5.1000 | 4.8700 | 4.8900 | 4.8900 | 7,021,001 |
| 26 Jan 2024 | 5.0000 | 5.1100 | 4.8700 | 5.0300 | 5.0300 | 9,270,346 |
| 25 Jan 2024 | 4.6500 | 4.9300 | 4.6400 | 4.9200 | 4.9200 | 8,812,680 |
| 24 Jan 2024 | 4.4900 | 4.6200 | 4.3700 | 4.6000 | 4.6000 | 9,132,214 |
| 23 Jan 2024 | 4.6100 | 4.6400 | 4.3900 | 4.4900 | 4.4900 | 11,879,184 |
| 22 Jan 2024 | 5.0500 | 5.0500 | 4.6000 | 4.6800 | 4.6800 | 7,847,875 |
| 19 Jan 2024 | 5.1200 | 5.1300 | 4.9900 | 5.0100 | 5.0100 | 4,944,800 |
| 18 Jan 2024 | 5.1900 | 5.2300 | 4.9400 | 5.0700 | 5.0700 | 8,040,842 |
| 17 Jan 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2200 | 5.2200 | 4,514,481 |
| 16 Jan 2024 | 5.3300 | 5.3600 | 5.2000 | 5.3200 | 5.3200 | 6,329,400 |
| 15 Jan 2024 | 5.3800 | 5.4000 | 5.3100 | 5.3300 | 5.3300 | 4,921,118 |
| 12 Jan 2024 | 5.3700 | 5.4700 | 5.3500 | 5.3900 | 5.3900 | 4,735,465 |
| 11 Jan 2024 | 5.3000 | 5.3800 | 5.2800 | 5.3700 | 5.3700 | 5,354,800 |
| 10 Jan 2024 | 5.3600 | 5.4100 | 5.3000 | 5.3100 | 5.3100 | 6,037,042 |
| 09 Jan 2024 | 5.2600 | 5.4800 | 5.2400 | 5.3700 | 5.3700 | 9,651,700 |
| 08 Jan 2024 | 5.3000 | 5.3700 | 5.2400 | 5.2600 | 5.2600 | 4,665,260 |
| 05 Jan 2024 | 5.3500 | 5.4300 | 5.2900 | 5.3300 | 5.3300 | 5,401,200 |
| 04 Jan 2024 | 5.3200 | 5.3700 | 5.2900 | 5.3500 | 5.3500 | 4,527,100 |
| 03 Jan 2024 | 5.3200 | 5.3700 | 5.2400 | 5.3100 | 5.3100 | 5,003,600 |
| 02 Jan 2024 | 5.1600 | 5.3600 | 5.1600 | 5.3300 | 5.3300 | 7,793,960 |
| 29 Dec 2023 | 5.2500 | 5.2700 | 5.1600 | 5.1800 | 5.1800 | 7,384,276 |
| 28 Dec 2023 | 5.1500 | 5.2400 | 5.0800 | 5.2300 | 5.2300 | 5,049,111 |
| 27 Dec 2023 | 5.1000 | 5.1600 | 5.0400 | 5.1100 | 5.1100 | 3,787,360 |
| 26 Dec 2023 | 5.0800 | 5.1500 | 5.0600 | 5.0700 | 5.0700 | 4,218,360 |
| 25 Dec 2023 | 5.2700 | 5.2700 | 5.0700 | 5.1200 | 5.1200 | 6,818,740 |
| 22 Dec 2023 | 5.3000 | 5.3600 | 5.2400 | 5.2600 | 5.2600 | 6,187,380 |
| 21 Dec 2023 | 5.2600 | 5.3400 | 5.1700 | 5.3000 | 5.3000 | 5,542,220 |
| 20 Dec 2023 | 5.3200 | 5.3800 | 5.2500 | 5.2600 | 5.2600 | 4,905,960 |
| 19 Dec 2023 | 5.4100 | 5.4500 | 5.2500 | 5.3000 | 5.3000 | 5,587,620 |
| 18 Dec 2023 | 5.5300 | 5.5500 | 5.3900 | 5.4100 | 5.4100 | 7,895,608 |
| 15 Dec 2023 | 5.5000 | 5.6000 | 5.4800 | 5.5600 | 5.5600 | 8,599,057 |
| 14 Dec 2023 | 5.5300 | 5.5400 | 5.4600 | 5.5100 | 5.5100 | 8,788,278 |
| 13 Dec 2023 | 5.3900 | 5.5800 | 5.3600 | 5.4800 | 5.4800 | 12,741,811 |
| 12 Dec 2023 | 5.2100 | 5.4200 | 5.1700 | 5.4100 | 5.4100 | 7,950,661 |
| 11 Dec 2023 | 5.2100 | 5.2200 | 5.1000 | 5.2100 | 5.2100 | 6,647,120 |
| 08 Dec 2023 | 5.3800 | 5.4200 | 5.1700 | 5.1900 | 5.1900 | 6,710,020 |
| 07 Dec 2023 | 5.4300 | 5.4400 | 5.3500 | 5.3700 | 5.3700 | 3,411,461 |
| 06 Dec 2023 | 5.3400 | 5.4200 | 5.3100 | 5.4100 | 5.4100 | 3,946,080 |
| 05 Dec 2023 | 5.4200 | 5.4200 | 5.3300 | 5.3400 | 5.3400 | 3,936,680 |
| 04 Dec 2023 | 5.3900 | 5.4100 | 5.3500 | 5.3800 | 5.3800 | 4,572,737 |
| 01 Dec 2023 | 5.2600 | 5.3800 | 5.2600 | 5.3700 | 5.3700 | 6,379,020 |
| 30 Nov 2023 | 5.3200 | 5.3300 | 5.2200 | 5.2700 | 5.2700 | 3,658,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.