Fujian Cement Inc. (600802.SS) SHH
5.07
-0.16(-3.06%)
Currency In CNY
- 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 ¥781.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥707.11, while ¥1000 invested 1 year ago would be worth ¥1,129.18. This corresponds to total returns of -21.88%, -29.29%, 12.92%, respectively, with annualized returns of -2.44%, -6.69%, 12.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600802.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.82 | 5.73 | 5.73 | 5.82 | 5.71 | 6.67M |
| May 06, 2026 | 5.68 | 5.75 | 5.75 | 5.84 | 5.66 | 9.85M |
| April 30, 2026 | 5.64 | 5.66 | 5.66 | 5.67 | 5.56 | 6.15M |
| April 29, 2026 | 5.48 | 5.61 | 5.61 | 5.65 | 5.48 | 7.05M |
| April 28, 2026 | 5.54 | 5.56 | 5.56 | 5.62 | 5.46 | 8.56M |
| April 27, 2026 | 5.46 | 5.56 | 5.56 | 5.58 | 5.29 | 10.19M |
| April 24, 2026 | 5.45 | 5.5 | 5.5 | 5.53 | 5.4 | 6.64M |
| April 23, 2026 | 5.58 | 5.46 | 5.46 | 5.58 | 5.39 | 8.29M |
| April 22, 2026 | 5.62 | 5.58 | 5.58 | 5.62 | 5.56 | 4.6M |
| April 21, 2026 | 5.69 | 5.62 | 5.62 | 5.69 | 5.56 | 5.38M |
| April 20, 2026 | 5.6 | 5.67 | 5.67 | 5.69 | 5.58 | 6.95M |
| April 17, 2026 | 5.67 | 5.59 | 5.59 | 5.67 | 5.55 | 8.14M |
| April 16, 2026 | 5.6 | 5.67 | 5.67 | 5.68 | 5.55 | 7.64M |
| April 15, 2026 | 5.7 | 5.62 | 5.62 | 5.7 | 5.59 | 8.58M |
| April 14, 2026 | 5.9 | 5.7 | 5.7 | 5.9 | 5.56 | 15.26M |
| April 13, 2026 | 5.99 | 5.81 | 5.81 | 6 | 5.74 | 14.95M |
| April 10, 2026 | 5.89 | 5.8 | 5.8 | 5.9 | 5.76 | 9.23M |
| April 09, 2026 | 6.06 | 5.83 | 5.83 | 6.06 | 5.82 | 11.74M |
| April 08, 2026 | 6.06 | 6.08 | 6.08 | 6.1 | 6 | 10.8M |
| April 07, 2026 | 5.87 | 5.93 | 5.93 | 6.01 | 5.84 | 12.9M |
| April 03, 2026 | 6.07 | 5.83 | 5.83 | 6.2 | 5.79 | 15.92M |
| April 02, 2026 | 6.15 | 6.1 | 6.1 | 6.33 | 6.08 | 17.63M |
| April 01, 2026 | 6.4 | 6.11 | 6.11 | 6.53 | 6.08 | 25.41M |
| March 31, 2026 | 6.27 | 6.4 | 6.4 | 6.58 | 6.27 | 38.07M |
| March 30, 2026 | 5.99 | 6.37 | 6.37 | 6.39 | 5.95 | 37.13M |
| March 27, 2026 | 5.91 | 6.05 | 6.05 | 6.09 | 5.89 | 14.96M |
| March 26, 2026 | 6.1 | 5.97 | 5.97 | 6.27 | 5.94 | 27.15M |
| March 25, 2026 | 5.72 | 6.27 | 6.27 | 6.27 | 5.67 | 26.41M |
| March 24, 2026 | 5.54 | 5.7 | 5.7 | 5.7 | 5.44 | 11.57M |
| March 23, 2026 | 5.62 | 5.44 | 5.44 | 5.67 | 5.37 | 11M |
| March 20, 2026 | 5.86 | 5.68 | 5.68 | 5.86 | 5.66 | 9.42M |
| March 19, 2026 | 5.9 | 5.78 | 5.78 | 5.96 | 5.77 | 8.42M |
| March 18, 2026 | 5.97 | 5.97 | 5.97 | 5.99 | 5.85 | 7.92M |
| March 17, 2026 | 6.01 | 5.97 | 5.97 | 6.16 | 5.96 | 10.99M |
| March 16, 2026 | 6.07 | 5.99 | 5.99 | 6.18 | 5.94 | 13.19M |
| March 13, 2026 | 6.03 | 6.1 | 6.1 | 6.23 | 6.03 | 12.23M |
| March 12, 2026 | 6.09 | 6.02 | 6.02 | 6.13 | 6.02 | 8.9M |
| March 11, 2026 | 6.18 | 6.12 | 6.12 | 6.2 | 6.07 | 9.03M |
| March 10, 2026 | 6.23 | 6.15 | 6.14 | 6.23 | 6.12 | 5.98M |
| March 09, 2026 | 6.31 | 6.18 | 6.18 | 6.37 | 6.08 | 14.02M |
| March 06, 2026 | 6.14 | 6.37 | 6.37 | 6.39 | 6.13 | 12.4M |
| March 05, 2026 | 6.35 | 6.19 | 6.19 | 6.39 | 6.15 | 11.59M |
