Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.400	8.810	8.370	8.480	7.923	17,911,512
2023-05-04	8.160	8.390	8.150	8.310	7.764	8,318,631
2023-04-28	7.910	8.220	7.900	8.160	7.624	12,008,741
2023-04-27	7.860	7.920	7.810	7.860	7.344	9,549,769
2023-04-26	8.070	8.080	7.720	7.880	7.362	28,358,829
2023-04-25	8.690	8.720	8.390	8.500	7.942	9,121,800
2023-04-24	8.780	8.780	8.650	8.680	8.110	9,023,825
2023-04-21	8.990	9.010	8.750	8.770	8.194	7,303,728
2023-04-20	8.950	8.980	8.830	8.970	8.381	7,083,601
2023-04-19	9.120	9.130	8.930	8.960	8.371	7,345,425
2023-04-18	9.080	9.120	9.030	9.090	8.493	6,271,779
2023-04-17	9.060	9.120	9.030	9.080	8.483	8,139,586
2023-04-14	9.140	9.190	9.040	9.060	8.465	6,326,358
2023-04-13	9.160	9.250	9.070	9.130	8.530	8,213,608
2023-04-12	9.160	9.260	9.130	9.150	8.549	9,305,690
2023-04-11	9.080	9.210	9.040	9.160	8.558	11,338,529
2023-04-10	8.890	9.310	8.880	9.090	8.493	19,552,799
2023-04-07	8.710	8.920	8.710	8.880	8.297	9,843,392
2023-04-06	8.730	8.770	8.660	8.710	8.138	6,287,973
2023-04-04	8.750	8.810	8.670	8.730	8.156	6,727,500
2023-04-03	8.660	8.780	8.630	8.720	8.147	9,532,662
2023-03-31	8.740	8.800	8.670	8.680	8.110	7,952,788
2023-03-30	8.660	8.770	8.560	8.730	8.156	10,461,204
2023-03-29	8.810	8.890	8.580	8.610	8.044	19,030,282
2023-03-28	9.030	9.100	8.850	8.890	8.306	9,560,301
2023-03-27	9.150	9.180	9.040	9.070	8.474	8,219,186
2023-03-24	9.160	9.190	9.060	9.150	8.549	9,288,493
2023-03-23	9.150	9.190	9.070	9.170	8.568	10,490,062
2023-03-22	9.200	9.200	9.070	9.160	8.558	9,482,527
2023-03-21	9.180	9.200	9.110	9.160	8.558	11,020,042
2023-03-20	9.080	9.210	9.050	9.150	8.549	13,938,847
2023-03-17	8.950	9.090	8.940	9.080	8.483	13,239,665
2023-03-16	8.950	9.070	8.880	8.910	8.325	9,032,201
2023-03-15	8.750	9.020	8.750	8.980	8.390	15,368,572
2023-03-14	8.860	8.860	8.640	8.690	8.119	8,849,909
2023-03-13	8.770	8.920	8.750	8.850	8.269	9,094,007
2023-03-10	8.910	8.950	8.800	8.810	8.231	7,512,050
2023-03-09	8.950	9.010	8.900	8.970	8.381	7,992,266
2023-03-08	9.020	9.030	8.900	8.960	8.371	7,290,947
2023-03-07	9.070	9.160	8.980	8.990	8.399	8,187,564
2023-03-06	9.200	9.220	9.040	9.060	8.465	9,808,418
2023-03-03	9.240	9.260	9.140	9.190	8.586	8,671,105
2023-03-02	9.130	9.240	9.090	9.170	8.568	12,058,646
2023-03-01	9.080	9.170	9.050	9.130	8.530	13,319,751
2023-02-28	9.010	9.050	8.900	9.030	8.437	6,807,785
2023-02-27	9.010	9.070	8.930	8.980	8.390	8,565,500
2023-02-24	9.120	9.120	8.980	9.090	8.493	9,089,722
2023-02-23	9.080	9.190	9.030	9.110	8.512	10,991,575
2023-02-22	9.070	9.170	9.030	9.080	8.483	14,246,162
2023-02-21	9.100	9.280	9.030	9.200	8.596	22,500,403
2023-02-20	8.840	9.090	8.810	9.080	8.483	15,780,653
2023-02-17	8.830	8.940	8.810	8.830	8.250	7,452,117
2023-02-16	8.960	9.080	8.760	8.840	8.259	12,720,541
2023-02-15	8.950	9.040	8.910	8.960	8.371	11,025,552
2023-02-14	8.850	8.990	8.830	8.910	8.325	12,394,563
2023-02-13	8.680	8.890	8.660	8.840	8.259	18,668,749
2023-02-10	8.660	8.730	8.630	8.670	8.100	5,841,471
2023-02-09	8.640	8.680	8.610	8.680	8.110	5,206,183
2023-02-08	8.740	8.750	8.620	8.630	8.063	4,736,932
2023-02-07	8.700	8.710	8.640	8.710	8.138	5,855,962

← NewerPage 15 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.