Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.980 | 5.250 | 4.950 | 5.240 | 4.991 | 17,732,779 |
| 2024-04-26 | 4.910 | 5.040 | 4.850 | 5.040 | 4.800 | 14,182,923 |
| 2024-04-25 | 4.920 | 4.970 | 4.880 | 4.920 | 4.686 | 7,581,518 |
| 2024-04-24 | 4.990 | 5.020 | 4.910 | 4.930 | 4.696 | 8,190,135 |
| 2024-04-23 | 5.050 | 5.080 | 4.960 | 4.980 | 4.743 | 9,101,311 |
| 2024-04-22 | 5.100 | 5.160 | 5.030 | 5.050 | 4.810 | 7,276,311 |
| 2024-04-19 | 5.120 | 5.220 | 5.090 | 5.100 | 4.857 | 7,500,011 |
| 2024-04-18 | 5.190 | 5.250 | 5.090 | 5.140 | 4.896 | 8,143,221 |
| 2024-04-17 | 5.000 | 5.190 | 5.000 | 5.190 | 4.943 | 12,375,047 |
| 2024-04-16 | 5.140 | 5.170 | 4.950 | 4.970 | 4.734 | 11,921,501 |
| 2024-04-15 | 5.180 | 5.230 | 5.000 | 5.140 | 4.896 | 11,567,131 |
| 2024-04-12 | 5.340 | 5.350 | 5.180 | 5.180 | 4.934 | 9,947,800 |
| 2024-04-11 | 5.250 | 5.390 | 5.240 | 5.340 | 5.086 | 8,303,124 |
| 2024-04-10 | 5.400 | 5.410 | 5.230 | 5.280 | 5.029 | 8,585,845 |
| 2024-04-09 | 5.370 | 5.450 | 5.350 | 5.410 | 5.153 | 8,686,040 |
| 2024-04-08 | 5.470 | 5.480 | 5.360 | 5.360 | 5.105 | 10,126,300 |
| 2024-04-03 | 5.500 | 5.510 | 5.420 | 5.460 | 5.200 | 6,857,207 |
| 2024-04-02 | 5.530 | 5.540 | 5.460 | 5.480 | 5.219 | 7,811,461 |
| 2024-04-01 | 5.360 | 5.530 | 5.360 | 5.520 | 5.257 | 11,499,932 |
| 2024-03-29 | 5.340 | 5.380 | 5.310 | 5.360 | 5.105 | 4,519,600 |
| 2024-03-28 | 5.390 | 5.450 | 5.320 | 5.340 | 5.086 | 11,229,195 |
| 2024-03-27 | 5.550 | 5.600 | 5.410 | 5.430 | 5.172 | 8,311,378 |
| 2024-03-26 | 5.560 | 5.610 | 5.520 | 5.570 | 5.305 | 7,065,861 |
| 2024-03-25 | 5.540 | 5.680 | 5.520 | 5.560 | 5.296 | 9,765,650 |
| 2024-03-22 | 5.680 | 5.690 | 5.560 | 5.570 | 5.305 | 8,937,530 |
| 2024-03-21 | 5.690 | 5.720 | 5.660 | 5.690 | 5.419 | 6,973,243 |
| 2024-03-20 | 5.690 | 5.700 | 5.650 | 5.700 | 5.429 | 6,392,285 |
| 2024-03-19 | 5.740 | 5.760 | 5.690 | 5.690 | 5.419 | 7,241,208 |
| 2024-03-18 | 5.740 | 5.770 | 5.700 | 5.760 | 5.486 | 7,713,590 |
| 2024-03-15 | 5.680 | 5.750 | 5.650 | 5.740 | 5.467 | 8,625,858 |
| 2024-03-14 | 5.670 | 5.770 | 5.660 | 5.690 | 5.419 | 10,745,219 |
| 2024-03-13 | 5.750 | 5.750 | 5.630 | 5.680 | 5.410 | 8,876,800 |
| 2024-03-12 | 5.720 | 5.770 | 5.660 | 5.760 | 5.486 | 9,191,550 |
| 2024-03-11 | 5.590 | 5.720 | 5.580 | 5.710 | 5.438 | 7,947,184 |
| 2024-03-08 | 5.680 | 5.710 | 5.560 | 5.600 | 5.334 | 8,983,603 |
| 2024-03-07 | 5.640 | 5.800 | 5.620 | 5.660 | 5.391 | 11,099,330 |
| 2024-03-06 | 5.670 | 5.720 | 5.610 | 5.630 | 5.362 | 7,474,333 |
| 2024-03-05 | 5.710 | 5.760 | 5.670 | 5.680 | 5.410 | 9,106,214 |
| 2024-03-04 | 5.830 | 5.860 | 5.720 | 5.730 | 5.457 | 10,270,724 |
| 2024-03-01 | 5.890 | 5.910 | 5.800 | 5.840 | 5.562 | 12,859,560 |
| 2024-02-29 | 5.750 | 5.910 | 5.720 | 5.880 | 5.600 | 22,350,006 |
| 2024-02-28 | 5.860 | 6.000 | 5.800 | 5.800 | 5.524 | 18,792,962 |
| 2024-02-27 | 5.790 | 5.870 | 5.770 | 5.860 | 5.581 | 10,375,926 |
| 2024-02-26 | 5.870 | 5.910 | 5.800 | 5.820 | 5.543 | 13,086,100 |
| 2024-02-23 | 5.900 | 5.910 | 5.790 | 5.890 | 5.610 | 10,665,985 |
| 2024-02-22 | 5.930 | 5.950 | 5.820 | 5.900 | 5.619 | 10,181,094 |
| 2024-02-21 | 5.820 | 6.120 | 5.760 | 5.930 | 5.648 | 16,101,828 |
| 2024-02-20 | 5.860 | 5.890 | 5.780 | 5.860 | 5.581 | 10,422,213 |
| 2024-02-19 | 6.310 | 6.310 | 5.820 | 5.890 | 5.610 | 21,277,043 |
| 2024-02-08 | 5.950 | 6.370 | 5.950 | 6.220 | 5.924 | 24,943,122 |
| 2024-02-07 | 5.650 | 6.070 | 5.640 | 5.980 | 5.696 | 30,601,751 |
| 2024-02-06 | 5.080 | 5.720 | 5.050 | 5.680 | 5.410 | 17,282,661 |
| 2024-02-05 | 5.420 | 5.450 | 5.000 | 5.220 | 4.972 | 17,923,062 |
| 2024-02-02 | 5.600 | 5.730 | 5.320 | 5.460 | 5.200 | 12,107,437 |
| 2024-02-01 | 5.650 | 5.750 | 5.590 | 5.600 | 5.334 | 9,158,911 |
| 2024-01-31 | 5.780 | 5.880 | 5.700 | 5.730 | 5.457 | 9,497,719 |
| 2024-01-30 | 5.990 | 6.080 | 5.860 | 5.870 | 5.591 | 7,703,403 |
| 2024-01-29 | 6.150 | 6.190 | 6.030 | 6.040 | 5.753 | 7,891,700 |
| 2024-01-26 | 6.010 | 6.160 | 5.980 | 6.100 | 5.810 | 10,820,500 |
| 2024-01-25 | 5.830 | 6.060 | 5.790 | 6.010 | 5.724 | 13,923,862 |
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.