Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.700	8.700	8.620	8.660	8.091	5,452,350
2023-02-03	8.780	8.780	8.610	8.730	8.156	6,943,267
2023-02-02	8.770	8.830	8.720	8.790	8.213	8,220,430
2023-02-01	8.720	8.740	8.650	8.730	8.156	7,241,908
2023-01-31	8.660	8.710	8.600	8.680	8.110	6,150,522
2023-01-30	8.690	8.740	8.610	8.630	8.063	8,778,369
2023-01-20	8.530	8.620	8.490	8.610	8.044	7,561,862
2023-01-19	8.450	8.500	8.390	8.490	7.932	5,409,600
2023-01-18	8.430	8.460	8.390	8.430	7.876	4,219,100
2023-01-17	8.450	8.560	8.350	8.430	7.876	7,585,353
2023-01-16	8.240	8.470	8.220	8.400	7.848	10,219,114
2023-01-13	8.100	8.230	8.100	8.200	7.661	5,476,008
2023-01-12	8.110	8.180	8.100	8.130	7.596	4,572,316
2023-01-11	8.240	8.240	8.130	8.130	7.596	6,775,200
2023-01-10	8.310	8.310	8.170	8.210	7.671	9,099,137
2023-01-09	8.410	8.450	8.380	8.390	7.839	5,801,713
2023-01-06	8.450	8.460	8.380	8.420	7.867	6,429,607
2023-01-05	8.410	8.440	8.360	8.400	7.848	5,222,100
2023-01-04	8.310	8.450	8.280	8.400	7.848	6,622,310
2023-01-03	8.290	8.320	8.220	8.290	7.745	6,010,570
2022-12-30	8.170	8.270	8.150	8.230	7.689	4,261,820
2022-12-29	8.270	8.310	8.150	8.160	7.624	6,381,539
2022-12-28	8.370	8.420	8.270	8.320	7.773	5,037,300
2022-12-27	8.330	8.410	8.310	8.390	7.839	6,152,811
2022-12-26	8.430	8.440	8.270	8.300	7.755	7,455,057
2022-12-23	8.410	8.500	8.300	8.380	7.829	5,752,300
2022-12-22	8.580	8.660	8.400	8.440	7.886	6,419,305
2022-12-21	8.580	8.670	8.500	8.530	7.970	5,522,302
2022-12-20	8.710	8.710	8.470	8.530	7.970	7,787,758
2022-12-19	8.830	8.940	8.580	8.640	8.072	11,191,936
2022-12-16	8.590	8.970	8.560	8.830	8.250	16,576,433
2022-12-15	8.680	8.790	8.580	8.590	8.026	7,360,041
2022-12-14	8.710	8.780	8.690	8.700	8.128	5,883,172
2022-12-13	8.660	8.760	8.630	8.730	8.156	6,130,143
2022-12-12	8.890	8.950	8.670	8.700	8.128	13,709,163
2022-12-09	8.700	9.040	8.690	8.980	8.390	21,679,716
2022-12-08	8.680	8.730	8.590	8.680	8.110	6,516,176
2022-12-07	8.720	8.730	8.610	8.640	8.072	7,509,320
2022-12-06	8.790	8.820	8.690	8.730	8.156	8,148,101
2022-12-05	8.660	8.840	8.620	8.790	8.213	12,487,015
2022-12-02	8.610	8.670	8.580	8.600	8.035	5,614,535
2022-12-01	8.790	8.800	8.620	8.650	8.082	8,703,966
2022-11-30	8.770	8.860	8.690	8.700	8.128	9,694,927
2022-11-29	8.700	8.840	8.620	8.780	8.203	16,033,077
2022-11-28	8.510	8.600	8.430	8.540	7.979	8,235,600
2022-11-25	8.520	8.620	8.450	8.600	8.035	7,577,544
2022-11-24	8.500	8.590	8.450	8.510	7.951	4,831,642
2022-11-23	8.540	8.600	8.470	8.510	7.951	7,095,106
2022-11-22	8.480	8.590	8.400	8.500	7.942	8,349,323
2022-11-21	8.410	8.480	8.260	8.450	7.895	6,453,983
2022-11-18	8.470	8.530	8.410	8.440	7.886	7,019,693
2022-11-17	8.400	8.480	8.380	8.460	7.904	6,647,393
2022-11-16	8.440	8.510	8.390	8.410	7.858	6,911,115
2022-11-15	8.300	8.500	8.290	8.460	7.904	11,509,554
2022-11-14	8.380	8.490	8.340	8.370	7.820	16,404,786
2022-11-11	8.170	8.350	8.140	8.290	7.745	15,480,752
2022-11-10	8.000	8.080	7.970	8.060	7.531	5,282,682
2022-11-09	8.040	8.150	8.030	8.050	7.521	9,004,829
2022-11-08	8.010	8.110	7.940	8.010	7.484	7,774,647
2022-11-07	7.910	8.020	7.870	8.000	7.474	7,583,003

← NewerPage 16 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.