Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.170	8.240	8.080	8.140	7.753	11,487,089
2023-07-31	8.030	8.210	8.030	8.170	7.781	17,629,726
2023-07-28	7.880	8.000	7.850	7.990	7.610	11,984,949
2023-07-27	7.820	7.940	7.790	7.870	7.496	10,085,782
2023-07-26	7.710	7.920	7.690	7.860	7.486	15,181,011
2023-07-25	7.580	7.720	7.580	7.710	7.343	9,583,301
2023-07-24	7.630	7.660	7.480	7.550	7.191	5,750,595
2023-07-21	7.460	7.550	7.430	7.540	7.181	5,081,631
2023-07-20	7.490	7.550	7.460	7.470	7.115	5,624,025
2023-07-19	7.400	7.470	7.380	7.470	7.115	5,406,230
2023-07-18	7.330	7.420	7.320	7.400	7.048	4,930,849
2023-07-17	7.340	7.360	7.300	7.340	6.991	4,678,605
2023-07-14	7.360	7.440	7.330	7.400	7.048	5,323,804
2023-07-13	7.370	7.390	7.320	7.370	7.019	4,690,001
2023-07-12	7.400	7.420	7.330	7.350	7.000	5,005,800
2023-07-11	7.360	7.410	7.340	7.380	7.029	4,301,063
2023-07-10	7.320	7.360	7.310	7.320	6.972	3,991,201
2023-07-07	7.320	7.350	7.280	7.320	6.972	5,588,350
2023-07-06	7.350	7.400	7.310	7.310	6.962	4,689,500
2023-07-05	7.430	7.430	7.360	7.370	7.019	4,860,900
2023-07-04	7.460	7.480	7.390	7.420	7.067	4,794,741
2023-07-03	7.450	7.540	7.390	7.470	7.115	11,221,092
2023-06-30	7.300	7.390	7.300	7.370	7.019	7,496,734
2023-06-29	7.360	7.390	7.290	7.300	6.953	6,396,759
2023-06-28	7.440	7.440	7.310	7.380	7.029	5,484,498
2023-06-27	7.260	7.450	7.250	7.420	7.067	7,453,119
2023-06-26	7.380	7.380	7.200	7.260	6.915	11,035,492
2023-06-21	7.540	7.560	7.410	7.420	7.067	6,185,187
2023-06-20	7.650	7.650	7.540	7.540	7.181	5,425,441
2023-06-19	7.780	7.780	7.650	7.650	7.286	7,885,650
2023-06-16	7.750	7.810	7.740	7.780	7.410	5,864,980
2023-06-15	7.760	7.780	7.700	7.740	7.372	5,279,615
2023-06-14	7.750	7.840	7.720	7.740	7.372	7,373,240
2023-06-13	7.770	7.800	7.700	7.720	7.353	4,003,996
2023-06-12	7.720	7.830	7.680	7.770	7.400	6,628,581
2023-06-09	7.840	7.850	7.760	7.760	7.391	8,913,771
2023-06-08	7.750	7.850	7.640	7.850	7.477	10,814,246
2023-06-07	7.700	7.790	7.680	7.730	7.362	6,764,101
2023-06-06	7.810	7.870	7.690	7.720	7.353	6,595,745
2023-06-05	7.760	7.880	7.710	7.820	7.448	9,045,250
2023-06-02	7.730	7.780	7.680	7.780	7.410	12,409,064
2023-06-01	7.710	7.780	7.650	7.730	7.362	7,352,703
2023-05-31	7.750	7.780	7.640	7.710	7.343	8,450,400
2023-05-30	7.670	7.910	7.600	7.880	7.362	13,659,371
2023-05-29	7.700	7.780	7.650	7.680	7.175	8,525,637
2023-05-26	7.660	7.700	7.540	7.690	7.185	8,698,212
2023-05-25	7.610	7.680	7.540	7.630	7.129	12,224,066
2023-05-24	7.790	7.800	7.600	7.620	7.119	15,539,597
2023-05-23	7.930	7.960	7.800	7.800	7.288	12,796,471
2023-05-22	7.990	8.060	7.830	7.900	7.381	13,775,199
2023-05-19	8.260	8.260	8.000	8.030	7.502	14,914,831
2023-05-18	8.320	8.320	8.180	8.230	7.689	14,023,420
2023-05-17	8.460	8.460	8.250	8.300	7.755	11,504,882
2023-05-16	8.650	8.670	8.340	8.430	7.876	11,710,327
2023-05-15	8.600	8.670	8.480	8.650	8.082	9,155,721
2023-05-12	8.710	8.820	8.570	8.590	8.026	9,054,700
2023-05-11	8.940	9.070	8.660	8.700	8.128	18,891,297
2023-05-10	9.100	9.200	8.970	9.010	8.418	16,166,760
2023-05-09	8.930	9.340	8.890	9.130	8.530	41,464,429
2023-05-08	8.410	8.980	8.410	8.880	8.297	30,111,867

← NewerPage 14 of 21 · 1,212 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.