Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.150	9.200	8.880	8.910	8.325	18,907,672
2022-08-03	9.220	9.370	9.050	9.080	8.483	7,745,345
2022-08-02	9.580	9.580	9.170	9.230	8.624	12,507,266
2022-08-01	9.650	9.650	9.540	9.590	8.960	6,502,604
2022-07-29	9.710	9.760	9.620	9.650	9.016	6,378,833
2022-07-28	9.650	9.730	9.650	9.680	9.044	7,697,284
2022-07-27	9.640	9.680	9.610	9.650	9.016	4,206,730
2022-07-26	9.630	9.690	9.560	9.650	9.016	5,208,140
2022-07-25	9.670	9.740	9.540	9.610	8.979	5,967,964
2022-07-22	9.660	9.700	9.580	9.630	8.997	7,597,354
2022-07-21	9.730	9.750	9.650	9.660	9.025	5,148,896
2022-07-20	9.850	9.890	9.700	9.730	9.091	8,208,046
2022-07-19	9.900	9.930	9.760	9.820	9.175	7,518,853
2022-07-18	9.540	9.950	9.540	9.910	9.259	14,212,089
2022-07-15	9.660	9.760	9.550	9.550	8.923	9,868,529
2022-07-14	10.070	10.100	9.610	9.670	9.035	26,066,150
2022-07-13	10.050	10.220	10.030	10.070	9.408	10,135,659
2022-07-12	10.040	10.150	9.970	10.050	9.390	10,561,071
2022-07-11	10.000	10.030	9.880	10.020	9.362	6,806,701
2022-07-08	10.090	10.110	10.020	10.030	9.371	7,097,704
2022-07-07	10.140	10.190	10.000	10.050	9.390	11,944,790
2022-07-06	10.330	10.330	10.090	10.160	9.493	8,927,360
2022-07-05	10.510	10.530	10.280	10.360	9.679	10,014,204
2022-07-04	10.600	10.600	10.430	10.460	9.773	9,171,483
2022-07-01	10.530	10.840	10.490	10.550	9.857	11,841,178
2022-06-30	10.490	10.690	10.490	10.520	9.829	9,207,313
2022-06-29	10.500	10.660	10.480	10.480	9.792	8,221,096
2022-06-28	10.540	10.560	10.450	10.530	9.838	7,271,812
2022-06-27	10.710	10.760	10.530	10.550	9.857	7,661,980
2022-06-24	10.700	10.740	10.630	10.680	9.978	11,196,153
2022-06-23	10.330	10.590	10.330	10.590	9.894	7,929,159
2022-06-22	10.610	10.620	10.390	10.390	9.707	7,158,916
2022-06-21	10.610	10.640	10.510	10.610	9.913	9,395,033
2022-06-20	10.600	10.710	10.540	10.600	9.904	8,738,965
2022-06-17	10.520	10.650	10.410	10.600	9.904	10,196,408
2022-06-16	10.670	10.770	10.610	10.620	9.922	10,176,644
2022-06-15	10.650	10.840	10.570	10.680	9.978	14,454,297
2022-06-14	10.380	10.610	10.340	10.590	9.894	11,495,273
2022-06-13	10.450	10.500	10.360	10.470	9.782	10,387,548
2022-06-10	10.430	10.570	10.360	10.560	9.866	10,423,383
2022-06-09	10.340	10.520	10.320	10.500	9.810	9,595,315
2022-06-08	10.340	10.420	10.280	10.400	9.717	10,642,127
2022-06-07	10.240	10.390	10.200	10.360	9.679	11,947,778
2022-06-06	10.100	10.250	10.080	10.240	9.567	10,059,481
2022-06-02	10.160	10.190	10.090	10.190	9.521	7,832,780
2022-06-01	10.190	10.200	10.080	10.140	9.474	8,742,329
2022-05-31	10.130	10.250	10.060	10.190	9.521	20,918,040
2022-05-30	10.310	10.320	10.050	10.120	9.455	11,944,592
2022-05-27	10.380	10.440	10.130	10.220	9.549	22,718,709
2022-05-26	11.000	11.180	10.850	11.160	9.726	21,346,975
2022-05-25	10.660	10.950	10.600	10.950	9.543	15,100,877
2022-05-24	10.800	10.950	10.510	10.510	9.160	10,038,326
2022-05-23	10.720	10.890	10.680	10.870	9.473	9,694,232
2022-05-20	10.530	10.750	10.490	10.730	9.351	14,054,681
2022-05-19	10.350	10.430	10.280	10.430	9.090	7,815,201
2022-05-18	10.550	10.610	10.430	10.440	9.099	9,823,338
2022-05-17	10.730	10.750	10.480	10.580	9.221	7,845,481
2022-05-16	10.800	10.800	10.630	10.720	9.343	8,248,824
2022-05-13	10.700	10.790	10.590	10.710	9.334	9,546,319
2022-05-12	10.550	10.670	10.480	10.630	9.264	7,247,244

← NewerPage 18 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.