Tangshan Jidong Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.700	5.830	5.580	5.820	5.543	8,376,796
2024-01-23	5.570	5.720	5.480	5.680	5.410	8,118,047
2024-01-22	5.850	5.870	5.550	5.590	5.324	10,538,261
2024-01-19	5.880	5.940	5.840	5.860	5.581	6,198,201
2024-01-18	5.990	6.000	5.710	5.890	5.610	13,098,106
2024-01-17	6.140	6.150	6.010	6.010	5.724	6,884,700
2024-01-16	6.200	6.210	6.080	6.140	5.848	6,438,951
2024-01-15	6.200	6.230	6.140	6.180	5.886	5,271,852
2024-01-12	6.170	6.260	6.150	6.200	5.905	6,416,158
2024-01-11	6.160	6.240	6.150	6.170	5.877	8,333,685
2024-01-10	6.200	6.250	6.160	6.180	5.886	4,791,028
2024-01-09	6.190	6.260	6.100	6.210	5.915	6,546,800
2024-01-08	6.310	6.330	6.190	6.190	5.896	6,830,201
2024-01-05	6.340	6.450	6.310	6.330	6.029	8,794,444
2024-01-04	6.420	6.420	6.310	6.370	6.067	6,639,039
2024-01-03	6.370	6.450	6.350	6.430	6.124	6,121,800
2024-01-02	6.400	6.410	6.350	6.370	6.067	6,327,106
2023-12-29	6.420	6.430	6.360	6.390	6.086	7,541,821
2023-12-28	6.290	6.430	6.260	6.410	6.105	9,280,138
2023-12-27	6.310	6.350	6.180	6.290	5.991	5,687,273
2023-12-26	6.330	6.360	6.290	6.300	6.000	4,505,594
2023-12-25	6.410	6.440	6.330	6.340	6.038	4,225,301
2023-12-22	6.460	6.480	6.370	6.400	6.096	7,402,047
2023-12-21	6.440	6.500	6.410	6.460	6.153	5,215,596
2023-12-20	6.560	6.590	6.470	6.490	6.181	4,371,300
2023-12-19	6.580	6.610	6.520	6.560	6.248	5,468,856
2023-12-18	6.690	6.700	6.580	6.590	6.277	6,772,512
2023-12-15	6.720	6.780	6.700	6.710	6.391	6,440,194
2023-12-14	6.740	6.760	6.700	6.710	6.391	4,920,600
2023-12-13	6.750	6.780	6.700	6.710	6.391	5,054,300
2023-12-12	6.710	6.780	6.670	6.770	6.448	5,831,163
2023-12-11	6.780	6.780	6.630	6.710	6.391	12,257,022
2023-12-08	6.810	6.850	6.770	6.810	6.486	16,386,857
2023-12-07	6.900	6.920	6.800	6.820	6.496	10,790,602
2023-12-06	6.880	6.930	6.830	6.920	6.591	11,025,951
2023-12-05	6.980	7.000	6.920	6.920	6.591	6,503,179
2023-12-04	6.990	7.020	6.950	6.980	6.648	4,896,420
2023-12-01	6.920	7.010	6.910	6.980	6.648	5,768,220
2023-11-30	6.940	6.970	6.910	6.950	6.619	4,838,808
2023-11-29	7.020	7.040	6.930	6.950	6.619	6,832,502
2023-11-28	7.000	7.050	6.910	7.040	6.705	7,080,453
2023-11-27	7.070	7.070	6.980	6.990	6.658	7,709,145
2023-11-24	7.060	7.100	7.040	7.080	6.743	7,236,273
2023-11-23	7.010	7.080	7.000	7.070	6.734	6,960,800
2023-11-22	7.070	7.090	7.020	7.040	6.705	6,798,053
2023-11-21	7.040	7.120	7.040	7.070	6.734	8,213,860
2023-11-20	7.020	7.050	6.960	7.030	6.696	6,595,100
2023-11-17	7.040	7.040	6.980	7.000	6.667	5,746,519
2023-11-16	7.100	7.100	7.020	7.040	6.705	6,657,935
2023-11-15	7.160	7.180	7.090	7.100	6.762	8,370,745
2023-11-14	7.060	7.100	7.040	7.090	6.753	7,912,816
2023-11-13	7.010	7.070	6.950	7.070	6.734	9,992,109
2023-11-10	7.040	7.050	6.960	7.000	6.667	7,367,644
2023-11-09	7.010	7.100	7.010	7.060	6.724	7,846,700
2023-11-08	7.060	7.090	6.990	7.010	6.677	8,396,800
2023-11-07	7.090	7.090	7.020	7.050	6.715	8,417,581
2023-11-06	7.030	7.120	7.010	7.100	6.762	10,580,879
2023-11-03	7.000	7.050	7.000	7.010	6.677	9,719,549
2023-11-02	7.060	7.070	6.970	7.000	6.667	9,407,576
2023-11-01	7.130	7.150	7.050	7.070	6.734	8,744,600

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.