Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.130	7.150	7.050	7.070	6.734	8,744,600
2023-10-31	7.140	7.170	7.070	7.150	6.810	12,108,796
2023-10-30	7.250	7.260	7.130	7.150	6.810	15,885,982
2023-10-27	7.330	7.350	7.200	7.240	6.896	19,915,873
2023-10-26	7.580	7.580	7.270	7.370	7.019	35,414,149
2023-10-25	7.600	7.620	7.330	7.620	7.258	22,716,946
2023-10-24	6.950	6.970	6.850	6.930	6.600	5,111,617
2023-10-23	7.040	7.100	6.850	6.880	6.553	6,356,716
2023-10-20	7.020	7.140	7.000	7.060	6.724	5,571,800
2023-10-19	7.140	7.160	7.020	7.020	6.686	6,987,309
2023-10-18	7.250	7.260	7.140	7.140	6.800	5,219,804
2023-10-17	7.310	7.320	7.250	7.260	6.915	4,387,013
2023-10-16	7.300	7.350	7.250	7.290	6.943	5,260,008
2023-10-13	7.290	7.320	7.220	7.300	6.953	5,782,353
2023-10-12	7.270	7.340	7.230	7.320	6.972	6,778,768
2023-10-11	7.270	7.380	7.220	7.230	6.886	6,055,692
2023-10-10	7.440	7.470	7.250	7.270	6.924	8,572,151
2023-10-09	7.510	7.540	7.380	7.390	7.039	6,864,448
2023-09-28	7.570	7.610	7.540	7.540	7.181	4,216,300
2023-09-27	7.620	7.670	7.540	7.560	7.200	5,935,700
2023-09-26	7.650	7.680	7.580	7.620	7.258	4,113,439
2023-09-25	7.670	7.700	7.610	7.650	7.286	4,834,405
2023-09-22	7.640	7.690	7.600	7.680	7.315	5,609,893
2023-09-21	7.760	7.780	7.620	7.650	7.286	6,159,800
2023-09-20	7.720	7.800	7.660	7.770	7.400	6,011,828
2023-09-19	7.660	7.770	7.630	7.750	7.381	9,718,561
2023-09-18	7.660	7.680	7.560	7.640	7.277	6,238,865
2023-09-15	7.630	7.730	7.610	7.670	7.305	7,804,760
2023-09-14	7.600	7.630	7.540	7.620	7.258	5,361,000
2023-09-13	7.610	7.690	7.560	7.590	7.229	6,671,365
2023-09-12	7.620	7.660	7.570	7.580	7.219	4,852,623
2023-09-11	7.570	7.680	7.550	7.650	7.286	5,744,950
2023-09-08	7.620	7.660	7.540	7.560	7.200	4,740,301
2023-09-07	7.730	7.740	7.630	7.630	7.267	5,773,400
2023-09-06	7.830	7.840	7.660	7.700	7.334	6,772,006
2023-09-05	7.950	7.950	7.820	7.840	7.467	6,423,085
2023-09-04	7.690	7.970	7.690	7.950	7.572	10,301,666
2023-09-01	7.570	7.720	7.570	7.700	7.334	7,073,800
2023-08-31	7.680	7.770	7.560	7.580	7.219	7,618,796
2023-08-30	7.790	7.840	7.670	7.680	7.315	10,263,977
2023-08-29	7.890	7.950	7.790	7.800	7.429	14,379,432
2023-08-28	8.090	8.170	7.880	7.900	7.524	12,236,104
2023-08-25	7.690	7.880	7.680	7.780	7.410	9,211,894
2023-08-24	7.840	7.850	7.670	7.680	7.315	6,961,632
2023-08-23	7.920	7.980	7.780	7.790	7.419	6,963,772
2023-08-22	7.920	8.000	7.850	7.940	7.562	8,805,306
2023-08-21	7.900	8.060	7.900	7.920	7.543	6,899,674
2023-08-18	7.970	8.070	7.920	7.920	7.543	6,669,193
2023-08-17	8.030	8.050	7.910	7.990	7.610	7,318,560
2023-08-16	8.000	8.110	7.940	8.080	7.696	5,901,766
2023-08-15	8.000	8.050	7.910	8.020	7.639	5,769,911
2023-08-14	7.960	8.060	7.860	8.050	7.667	8,248,140
2023-08-11	8.190	8.190	7.990	8.000	7.619	8,483,151
2023-08-10	8.140	8.210	8.090	8.140	7.753	5,251,332
2023-08-09	8.160	8.260	8.110	8.180	7.791	9,825,426
2023-08-08	8.140	8.190	8.080	8.130	7.743	8,574,831
2023-08-07	8.290	8.290	8.090	8.140	7.753	14,947,111
2023-08-04	8.260	8.400	8.260	8.280	7.886	13,746,244
2023-08-03	8.180	8.280	8.100	8.270	7.877	11,037,041
2023-08-02	8.080	8.280	8.070	8.200	7.810	11,884,471

← NewerPage 13 of 21 · 1,219 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.