Fujian Cement Inc. (600802.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600802.SS Historical Return
If you invested ¥1000 in Fujian Cement Inc. (600802.SS) 10 years ago, it would be worth ¥966.44 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥998.61, while ¥1000 invested 1 year ago would be worth ¥1,243.52. This corresponds to total returns of -3.36%, -0.14%, 24.35%, respectively, with annualized returns of -0.34%, -0.03%, 24.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600802.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7.18 | 7.02 | 7.02 | 7.74 | 7.02 | 96.31M |
| October 21, 2026 | 6.4 | 7.04 | 7.04 | 7.04 | 6.25 | 57.2M |
| October 20, 2026 | 6.99 | 6.4 | 6.4 | 7.07 | 6.36 | 77.06M |
| October 19, 2026 | 6.88 | 6.95 | 6.95 | 7.46 | 6.77 | 108.56M |
| October 16, 2026 | 6.24 | 6.78 | 6.78 | 6.78 | 6 | 76.31M |
| October 15, 2026 | 6.56 | 6.16 | 6.16 | 6.61 | 6.07 | 72.96M |
| October 14, 2026 | 6.98 | 6.7 | 6.7 | 7.16 | 6.62 | 88.28M |
| October 13, 2026 | 6.36 | 7.16 | 7.16 | 7.16 | 6.17 | 98.77M |
| October 12, 2026 | 7.1 | 6.51 | 6.51 | 7.34 | 6.47 | 76.12M |
| October 09, 2026 | 7.07 | 7.19 | 7.19 | 7.53 | 6.71 | 71.4M |
| October 08, 2026 | 6.74 | 7.14 | 7.14 | 7.84 | 6.7 | 78.95M |
| September 30, 2026 | 6.72 | 7.24 | 7.24 | 7.49 | 6.25 | 111.31M |
| September 29, 2026 | 6.55 | 6.94 | 6.94 | 7.28 | 6.55 | 107.99M |
| September 28, 2026 | 6.66 | 7.28 | 7.28 | 7.28 | 6.62 | 85.66M |
| September 24, 2026 | 5.8 | 6.62 | 6.62 | 6.62 | 5.53 | 70.48M |
| September 23, 2026 | 5.45 | 6.02 | 6.02 | 6.02 | 5.36 | 36.71M |
| September 22, 2026 | 5.56 | 5.47 | 5.47 | 5.6 | 5.4 | 27.14M |
| September 21, 2026 | 5.7 | 5.61 | 5.61 | 5.79 | 5.55 | 33.53M |
| September 18, 2026 | 5.69 | 5.74 | 5.74 | 6 | 5.53 | 42.9M |
| September 17, 2026 | 5.8 | 5.77 | 5.77 | 5.91 | 5.42 | 56.4M |
| September 16, 2026 | 5.57 | 6.02 | 6.02 | 6.3 | 5.57 | 64M |
| September 15, 2026 | 5.65 | 5.76 | 5.76 | 6.22 | 5.49 | 66.03M |
| September 11, 2026 | 5.46 | 5.33 | 5.33 | 5.61 | 5.29 | 34.31M |
| September 10, 2026 | 5.3 | 5.61 | 5.61 | 5.88 | 5.25 | 46.03M |
| September 09, 2026 | 5.18 | 5.36 | 5.36 | 5.44 | 5.09 | 38.06M |
| September 08, 2026 | 5.15 | 5.2 | 5.2 | 5.26 | 5.08 | 29.49M |
| September 07, 2026 | 5.04 | 5.22 | 5.22 | 5.53 | 4.92 | 55.14M |
| September 04, 2026 | 4.77 | 5.21 | 5.21 | 5.21 | 4.74 | 24.61M |
| September 03, 2026 | 4.86 | 4.74 | 4.74 | 4.94 | 4.73 | 6.05M |
| September 02, 2026 | 4.9 | 4.85 | 4.85 | 4.9 | 4.76 | 7.92M |
| September 01, 2026 | 4.76 | 4.88 | 4.88 | 4.9 | 4.76 | 6.96M |
| August 31, 2026 | 4.84 | 4.77 | 4.77 | 4.88 | 4.75 | 7.21M |
| August 28, 2026 | 4.71 | 4.81 | 4.81 | 4.83 | 4.68 | 5.5M |
| August 27, 2026 | 4.67 | 4.71 | 4.71 | 4.73 | 4.66 | 4.6M |
| August 26, 2026 | 4.7 | 4.72 | 4.72 | 4.76 | 4.67 | 6.06M |
| August 25, 2026 | 4.56 | 4.68 | 4.68 | 4.69 | 4.52 | 5.52M |
| August 24, 2026 | 4.6 | 4.55 | 4.55 | 4.65 | 4.49 | 6.56M |
| August 21, 2026 | 4.59 | 4.6 | 4.6 | 4.65 | 4.49 | 5.68M |
| August 20, 2026 | 4.5 | 4.59 | 4.59 | 4.6 | 4.48 | 5.31M |
| August 19, 2026 | 4.62 | 4.48 | 4.48 | 4.62 | 4.46 | 6.35M |
| August 18, 2026 | 4.6 | 4.62 | 4.62 | 4.67 | 4.56 | 5.78M |
| August 17, 2026 | 4.5 | 4.61 | 4.61 | 4.62 | 4.47 | 4.54M |
| August 14, 2026 | 4.56 | 4.5 | 4.5 | 4.56 | 4.44 | 5.08M |
| August 13, 2026 | 4.62 | 4.52 | 4.52 | 4.62 | 4.5 | 5.64M |
| August 12, 2026 | 4.54 | 4.6 | 4.6 | 4.64 | 4.53 | 5.13M |
| August 11, 2026 | 4.55 | 4.54 | 4.54 | 4.59 | 4.46 | 6.57M |
| August 10, 2026 | 4.39 | 4.57 | 4.57 | 4.58 | 4.35 | 7.44M |
| August 07, 2026 | 4.44 | 4.38 | 4.38 | 4.47 | 4.29 | 5.94M |
| August 06, 2026 | 4.39 | 4.46 | 4.46 | 4.48 | 4.33 | 6.45M |
| August 05, 2026 | 4.45 | 4.39 | 4.39 | 4.46 | 4.33 | 6.1M |
| August 04, 2026 | 4.47 | 4.38 | 4.38 | 4.5 | 4.37 | 6.9M |
| August 03, 2026 | 4.23 | 4.42 | 4.42 | 4.45 | 4.2 | 9.1M |
| July 31, 2026 | 4.16 | 4.22 | 4.22 | 4.22 | 4.12 | 5.61M |
| July 30, 2026 | 4.18 | 4.15 | 4.15 | 4.26 | 4.1 | 6.44M |
| July 29, 2026 | 4.05 | 4.18 | 4.18 | 4.2 | 4.04 | 6.8M |
| July 28, 2026 | 3.97 | 4.05 | 4.05 | 4.12 | 3.96 | 5.62M |
| July 27, 2026 | 3.87 | 4.01 | 4.01 | 4.03 | 3.87 | 5.9M |
| July 24, 2026 | 4.02 | 3.9 | 3.9 | 4.03 | 3.87 | 5.75M |
| July 23, 2026 | 3.84 | 4.02 | 4.02 | 4.04 | 3.83 | 7.75M |
| July 22, 2026 | 3.93 | 3.85 | 3.85 | 3.96 | 3.8 | 6.77M |
AD
