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 ¥673.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥615.16, while ¥1000 invested 1 year ago would be worth ¥796.23. This corresponds to total returns of -32.7%, -38.48%, -20.38%, respectively, with annualized returns of -3.88%, -9.26%, -20.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 3.98 | 3.9 | 3.9 | 4 | 3.65 | 13.11M |
| July 20, 2026 | 4.15 | 3.97 | 3.97 | 4.26 | 3.9 | 9.42M |
| July 17, 2026 | 4.28 | 4.14 | 4.14 | 4.4 | 4.09 | 8.43M |
| July 16, 2026 | 4.25 | 4.28 | 4.28 | 4.34 | 4.18 | 5.77M |
| July 15, 2026 | 4.16 | 4.25 | 4.25 | 4.35 | 4.16 | 6.68M |
| July 14, 2026 | 4.08 | 4.22 | 4.22 | 4.25 | 4.04 | 8M |
| July 13, 2026 | 4.24 | 4.08 | 4.08 | 4.29 | 4.07 | 8.16M |
| July 10, 2026 | 4.1 | 4.27 | 4.27 | 4.36 | 4.03 | 9.9M |
| July 09, 2026 | 4.12 | 4.13 | 4.13 | 4.22 | 4.03 | 7.42M |
| July 08, 2026 | 4.12 | 4.14 | 4.14 | 4.17 | 4.05 | 5.66M |
| July 07, 2026 | 4.28 | 4.12 | 4.12 | 4.32 | 4.11 | 6M |
| July 06, 2026 | 4.35 | 4.28 | 4.28 | 4.43 | 4.27 | 6.39M |
| July 03, 2026 | 4.33 | 4.35 | 4.35 | 4.4 | 4.27 | 7.19M |
| July 02, 2026 | 4.27 | 4.28 | 4.28 | 4.47 | 4.22 | 8.44M |
| July 01, 2026 | 4.14 | 4.27 | 4.27 | 4.32 | 4.1 | 8.91M |
| June 30, 2026 | 4.18 | 4.12 | 4.12 | 4.21 | 4.07 | 7.07M |
| June 29, 2026 | 4.16 | 4.16 | 4.16 | 4.2 | 4 | 8.16M |
| June 26, 2026 | 4.3 | 4.19 | 4.19 | 4.31 | 4.11 | 6.74M |
| June 25, 2026 | 4.34 | 4.29 | 4.29 | 4.34 | 4.2 | 7.78M |
| June 24, 2026 | 4.54 | 4.3 | 4.3 | 4.56 | 4.25 | 9.79M |
| June 23, 2026 | 4.5 | 4.53 | 4.53 | 4.64 | 4.45 | 9.25M |
| June 22, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.27 | 8.72M |
| June 18, 2026 | 4.55 | 4.48 | 4.48 | 4.56 | 4.4 | 7.08M |
| June 17, 2026 | 4.67 | 4.57 | 4.57 | 4.69 | 4.53 | 7.04M |
| June 16, 2026 | 4.73 | 4.67 | 4.67 | 4.74 | 4.62 | 9.57M |
| June 15, 2026 | 4.86 | 4.73 | 4.73 | 4.96 | 4.69 | 6.19M |
| June 12, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.67 | 6.38M |
| June 11, 2026 | 4.72 | 4.75 | 4.75 | 4.8 | 4.68 | 4.04M |
| June 10, 2026 | 4.84 | 4.81 | 4.81 | 4.9 | 4.68 | 5.03M |
| June 09, 2026 | 4.87 | 4.87 | 4.87 | 4.91 | 4.78 | 6.02M |
| June 08, 2026 | 4.89 | 4.81 | 4.81 | 5 | 4.7 | 7.81M |
| June 05, 2026 | 4.95 | 4.99 | 4.99 | 5.03 | 4.84 | 6.08M |
| June 04, 2026 | 4.98 | 4.92 | 4.92 | 5.04 | 4.87 | 5.81M |
| June 03, 2026 | 5.06 | 5.02 | 5.02 | 5.08 | 4.96 | 6.12M |
| June 02, 2026 | 5.22 | 5.07 | 5.07 | 5.25 | 5.04 | 7.03M |
| June 01, 2026 | 5.02 | 5.23 | 5.23 | 5.26 | 4.95 | 7.98M |
| May 29, 2026 | 5.1 | 5.07 | 5.07 | 5.22 | 5.02 | 8.12M |
| May 28, 2026 | 5.02 | 5.13 | 5.13 | 5.16 | 4.99 | 6.26M |
| May 27, 2026 | 5.2 | 5.07 | 5.07 | 5.2 | 5.01 | 6.16M |
| May 26, 2026 | 5.3 | 5.2 | 5.2 | 5.31 | 5.14 | 6.47M |
| May 25, 2026 | 5.44 | 5.32 | 5.32 | 5.49 | 5.27 | 5.19M |
| May 22, 2026 | 5.3 | 5.4 | 5.4 | 5.44 | 5.22 | 6.35M |
| May 21, 2026 | 5.51 | 5.3 | 5.3 | 5.62 | 5.28 | 7.31M |
| May 20, 2026 | 5.58 | 5.48 | 5.48 | 5.58 | 5.43 | 4.98M |
| May 19, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.47 | 6.12M |
| May 18, 2026 | 5.6 | 5.55 | 5.55 | 5.6 | 5.44 | 9.28M |
| May 15, 2026 | 5.66 | 5.55 | 5.55 | 5.72 | 5.48 | 7.42M |
| May 14, 2026 | 5.81 | 5.66 | 5.66 | 5.82 | 5.64 | 6.92M |
| May 13, 2026 | 5.79 | 5.79 | 5.79 | 5.85 | 5.72 | 7.9M |
| May 12, 2026 | 5.84 | 5.79 | 5.79 | 5.86 | 5.74 | 6.85M |
| May 11, 2026 | 5.88 | 5.86 | 5.86 | 5.92 | 5.83 | 7.64M |
| May 08, 2026 | 5.73 | 5.88 | 5.88 | 5.88 | 5.72 | 8.58M |
AD
