Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.780	7.930	7.780	7.930	7.409	7,969,298
2022-11-03	7.760	7.820	7.730	7.780	7.269	5,724,450
2022-11-02	7.750	7.880	7.720	7.820	7.306	8,707,613
2022-11-01	7.600	7.750	7.530	7.730	7.222	10,424,761
2022-10-31	7.730	7.810	7.570	7.590	7.091	12,089,664
2022-10-28	8.040	8.100	7.750	7.780	7.269	13,727,804
2022-10-27	8.120	8.190	8.070	8.160	7.624	6,668,209
2022-10-26	8.020	8.140	7.950	8.110	7.577	6,245,600
2022-10-25	8.110	8.150	7.900	8.010	7.484	9,806,918
2022-10-24	8.250	8.330	8.080	8.140	7.605	9,833,265
2022-10-21	8.310	8.360	8.250	8.260	7.717	6,492,691
2022-10-20	8.370	8.400	8.290	8.300	7.755	7,924,106
2022-10-19	8.510	8.520	8.390	8.400	7.848	6,006,772
2022-10-18	8.590	8.620	8.500	8.520	7.960	6,859,659
2022-10-17	8.510	8.610	8.490	8.590	8.026	6,957,900
2022-10-14	8.500	8.610	8.490	8.570	8.007	7,979,516
2022-10-13	8.470	8.530	8.390	8.470	7.914	6,704,132
2022-10-12	8.370	8.500	8.200	8.500	7.942	8,423,582
2022-10-11	8.450	8.500	8.320	8.430	7.876	6,747,947
2022-10-10	8.360	8.710	8.350	8.440	7.886	11,697,593
2022-09-30	8.290	8.410	8.280	8.360	7.811	7,131,726
2022-09-29	8.440	8.540	8.240	8.280	7.736	8,074,853
2022-09-28	8.520	8.560	8.360	8.380	7.829	7,256,859
2022-09-27	8.490	8.590	8.390	8.560	7.998	7,218,895
2022-09-26	8.680	8.720	8.460	8.490	7.932	10,163,899
2022-09-23	8.770	8.890	8.670	8.750	8.175	9,744,943
2022-09-22	8.740	8.820	8.720	8.750	8.175	5,753,079
2022-09-21	8.710	8.830	8.620	8.800	8.222	7,767,167
2022-09-20	8.800	8.880	8.700	8.750	8.175	9,840,342
2022-09-19	8.910	8.930	8.720	8.740	8.166	11,799,839
2022-09-16	9.230	9.260	8.930	8.930	8.343	16,000,383
2022-09-15	9.270	9.340	9.110	9.260	8.652	14,407,403
2022-09-14	9.270	9.290	9.160	9.180	8.577	10,732,814
2022-09-13	9.450	9.470	9.310	9.360	8.745	11,854,722
2022-09-09	9.200	9.500	9.180	9.420	8.801	17,922,288
2022-09-08	9.190	9.290	9.140	9.230	8.624	7,893,552
2022-09-07	9.230	9.230	9.150	9.180	8.577	6,214,114
2022-09-06	9.150	9.220	9.130	9.220	8.614	9,258,809
2022-09-05	9.060	9.170	8.970	9.170	8.568	13,491,179
2022-09-02	9.260	9.270	9.010	9.060	8.465	12,317,356
2022-09-01	9.100	9.260	9.060	9.210	8.605	11,133,800
2022-08-31	9.080	9.180	9.000	9.100	8.502	11,319,270
2022-08-30	9.060	9.150	9.030	9.080	8.483	7,724,414
2022-08-29	9.030	9.090	8.990	9.060	8.465	10,065,323
2022-08-26	9.250	9.320	9.060	9.090	8.493	16,756,893
2022-08-25	9.140	9.360	9.110	9.290	8.680	18,148,600
2022-08-24	9.300	9.360	9.020	9.050	8.455	12,047,980
2022-08-23	9.420	9.440	9.270	9.320	8.708	6,803,171
2022-08-22	9.290	9.450	9.200	9.430	8.811	8,646,395
2022-08-19	9.260	9.350	9.230	9.300	8.689	8,024,837
2022-08-18	9.340	9.340	9.230	9.250	8.642	7,056,551
2022-08-17	9.300	9.350	9.240	9.340	8.726	7,045,425
2022-08-16	9.390	9.440	9.270	9.280	8.670	8,950,840
2022-08-15	9.340	9.420	9.300	9.360	8.745	8,760,082
2022-08-12	9.280	9.350	9.230	9.330	8.717	5,847,365
2022-08-11	9.190	9.260	9.160	9.260	8.652	7,010,336
2022-08-10	9.150	9.210	9.000	9.140	8.540	7,927,144
2022-08-09	9.200	9.250	9.130	9.150	8.549	6,516,270
2022-08-08	9.130	9.240	9.070	9.230	8.624	7,759,479
2022-08-05	8.930	9.160	8.890	9.130	8.530	13,711,120

← NewerPage 17 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.