Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.260 | 4.320 | 4.250 | 4.310 | 4.105 | 5,478,489 |
| 2024-07-25 | 4.170 | 4.280 | 4.170 | 4.270 | 4.067 | 7,602,501 |
| 2024-07-24 | 4.220 | 4.260 | 4.170 | 4.200 | 4.000 | 6,631,516 |
| 2024-07-23 | 4.250 | 4.340 | 4.230 | 4.240 | 4.038 | 8,480,475 |
| 2024-07-22 | 4.300 | 4.320 | 4.210 | 4.240 | 4.038 | 6,546,000 |
| 2024-07-19 | 4.330 | 4.330 | 4.230 | 4.300 | 4.096 | 6,604,157 |
| 2024-07-18 | 4.300 | 4.330 | 4.260 | 4.290 | 4.086 | 5,778,542 |
| 2024-07-17 | 4.310 | 4.400 | 4.290 | 4.330 | 4.124 | 6,363,993 |
| 2024-07-16 | 4.300 | 4.320 | 4.260 | 4.270 | 4.067 | 5,275,800 |
| 2024-07-15 | 4.330 | 4.350 | 4.260 | 4.320 | 4.115 | 11,832,400 |
| 2024-07-12 | 4.250 | 4.420 | 4.250 | 4.350 | 4.143 | 13,613,616 |
| 2024-07-11 | 4.180 | 4.280 | 4.160 | 4.270 | 4.067 | 9,568,635 |
| 2024-07-10 | 4.130 | 4.190 | 4.060 | 4.130 | 3.934 | 6,380,000 |
| 2024-07-09 | 4.160 | 4.200 | 4.050 | 4.160 | 3.962 | 13,067,068 |
| 2024-07-08 | 4.230 | 4.240 | 4.120 | 4.200 | 4.000 | 16,361,213 |
| 2024-07-05 | 4.140 | 4.220 | 4.120 | 4.150 | 3.953 | 6,496,236 |
| 2024-07-04 | 4.320 | 4.330 | 4.120 | 4.140 | 3.943 | 10,406,146 |
| 2024-07-03 | 4.250 | 4.360 | 4.230 | 4.320 | 4.115 | 10,648,034 |
| 2024-07-02 | 4.180 | 4.280 | 4.150 | 4.250 | 4.048 | 9,554,979 |
| 2024-07-01 | 4.060 | 4.180 | 4.050 | 4.170 | 3.972 | 8,561,596 |
| 2024-06-28 | 4.130 | 4.180 | 4.060 | 4.060 | 3.867 | 7,594,785 |
| 2024-06-27 | 4.200 | 4.210 | 4.120 | 4.130 | 3.934 | 8,956,973 |
| 2024-06-26 | 4.070 | 4.200 | 4.030 | 4.200 | 4.000 | 8,440,719 |
| 2024-06-25 | 4.010 | 4.140 | 4.010 | 4.080 | 3.886 | 9,428,823 |
| 2024-06-24 | 4.140 | 4.150 | 3.990 | 4.020 | 3.829 | 12,539,245 |
| 2024-06-21 | 4.070 | 4.200 | 4.050 | 4.140 | 3.943 | 11,183,800 |
| 2024-06-20 | 4.200 | 4.220 | 4.080 | 4.080 | 3.886 | 10,681,000 |
| 2024-06-19 | 4.270 | 4.300 | 4.200 | 4.210 | 4.010 | 7,502,998 |
| 2024-06-18 | 4.260 | 4.320 | 4.250 | 4.280 | 4.076 | 6,306,931 |
| 2024-06-17 | 4.250 | 4.280 | 4.180 | 4.260 | 4.057 | 12,354,535 |
| 2024-06-14 | 4.280 | 4.320 | 4.200 | 4.260 | 4.057 | 11,283,976 |
| 2024-06-13 | 4.360 | 4.390 | 4.260 | 4.280 | 4.076 | 9,896,097 |
| 2024-06-12 | 4.380 | 4.420 | 4.350 | 4.370 | 4.162 | 8,149,776 |
| 2024-06-11 | 4.470 | 4.470 | 4.380 | 4.400 | 4.191 | 7,848,787 |
| 2024-06-07 | 4.390 | 4.480 | 4.320 | 4.470 | 4.257 | 12,528,641 |
| 2024-06-06 | 4.520 | 4.570 | 4.280 | 4.320 | 4.115 | 15,212,500 |
| 2024-06-05 | 4.520 | 4.580 | 4.470 | 4.500 | 4.286 | 11,907,800 |
| 2024-06-04 | 4.430 | 4.520 | 4.410 | 4.510 | 4.296 | 15,497,310 |
| 2024-06-03 | 4.640 | 4.650 | 4.380 | 4.440 | 4.229 | 33,426,857 |
| 2024-05-31 | 4.950 | 4.980 | 4.660 | 4.670 | 4.448 | 30,207,662 |
| 2024-05-30 | 5.040 | 5.050 | 4.960 | 4.980 | 4.743 | 8,702,040 |
| 2024-05-29 | 5.010 | 5.090 | 4.990 | 5.030 | 4.791 | 8,086,769 |
| 2024-05-28 | 5.120 | 5.130 | 4.980 | 5.000 | 4.762 | 12,598,683 |
| 2024-05-27 | 5.200 | 5.250 | 5.070 | 5.120 | 4.876 | 10,212,873 |
| 2024-05-24 | 5.260 | 5.320 | 5.200 | 5.200 | 4.953 | 9,947,100 |
| 2024-05-23 | 5.450 | 5.450 | 5.270 | 5.290 | 5.038 | 11,429,700 |
| 2024-05-22 | 5.360 | 5.500 | 5.350 | 5.440 | 5.181 | 13,066,500 |
| 2024-05-21 | 5.390 | 5.460 | 5.350 | 5.370 | 5.115 | 10,282,552 |
| 2024-05-20 | 5.530 | 5.530 | 5.380 | 5.390 | 5.134 | 21,579,792 |
| 2024-05-17 | 5.320 | 5.500 | 5.250 | 5.500 | 5.238 | 23,254,973 |
| 2024-05-16 | 5.140 | 5.350 | 5.140 | 5.290 | 5.038 | 21,335,013 |
| 2024-05-15 | 5.120 | 5.200 | 5.090 | 5.140 | 4.896 | 7,368,667 |
| 2024-05-14 | 5.150 | 5.210 | 5.120 | 5.130 | 4.886 | 6,980,463 |
| 2024-05-13 | 5.170 | 5.180 | 5.100 | 5.150 | 4.905 | 7,098,448 |
| 2024-05-10 | 5.180 | 5.220 | 5.120 | 5.190 | 4.943 | 8,105,489 |
| 2024-05-09 | 5.110 | 5.230 | 5.100 | 5.180 | 4.934 | 7,260,210 |
| 2024-05-08 | 5.180 | 5.190 | 5.110 | 5.110 | 4.867 | 7,141,442 |
| 2024-05-07 | 5.260 | 5.260 | 5.150 | 5.200 | 4.953 | 8,580,564 |
| 2024-05-06 | 5.210 | 5.300 | 5.210 | 5.250 | 5.000 | 10,701,709 |
| 2024-04-30 | 5.240 | 5.240 | 5.110 | 5.160 | 4.915 | 8,827,498 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-06-26 | 0.1000 CNY |
| 2023-05-31 | 0.1500 CNY |
| 2022-05-27 | 0.7500 CNY |
| 2021-06-02 | 0.5000 CNY |
| 2020-05-28 | 0.5000 CNY |
| 2019-05-28 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.