Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.600	10.770	10.530	10.570	9.212	12,218,855
2022-05-10	10.450	10.650	10.250	10.640	9.273	10,302,849
2022-05-09	10.480	10.660	10.440	10.510	9.160	6,325,805
2022-05-06	10.560	10.630	10.410	10.470	9.125	9,642,474
2022-05-05	10.750	10.820	10.610	10.780	9.395	9,893,605
2022-04-29	10.690	10.830	10.470	10.750	9.369	13,046,208
2022-04-28	10.490	10.640	10.370	10.610	9.247	11,387,655
2022-04-27	10.240	10.690	10.180	10.590	9.229	17,328,647
2022-04-26	10.400	10.490	10.010	10.040	8.750	12,508,408
2022-04-25	10.500	10.740	10.270	10.300	8.977	16,557,703
2022-04-22	10.530	10.700	10.350	10.590	9.229	15,505,968
2022-04-21	10.970	11.070	10.500	10.530	9.177	22,842,679
2022-04-20	12.020	12.020	11.030	11.060	9.639	37,516,571
2022-04-19	12.090	12.280	12.040	12.230	10.659	10,217,155
2022-04-18	12.160	12.290	11.880	12.170	10.606	9,964,994
2022-04-15	12.180	12.510	12.090	12.160	10.598	12,738,685
2022-04-14	12.240	12.360	12.060	12.230	10.659	10,652,051
2022-04-13	12.400	12.470	12.150	12.240	10.667	14,365,632
2022-04-12	12.390	12.530	12.150	12.400	10.807	14,952,122
2022-04-11	12.650	12.780	12.350	12.420	10.824	17,212,637
2022-04-08	12.450	12.800	12.400	12.680	11.051	25,466,363
2022-04-07	12.570	12.870	12.400	12.430	10.833	30,015,974
2022-04-06	12.170	12.580	12.120	12.550	10.938	24,069,900
2022-04-01	11.800	12.150	11.790	12.130	10.571	17,773,786
2022-03-31	11.860	12.050	11.790	11.970	10.432	17,113,859
2022-03-30	11.410	11.800	11.380	11.800	10.284	14,432,025
2022-03-29	11.440	11.450	11.280	11.370	9.909	7,325,001
2022-03-28	11.210	11.440	11.140	11.420	9.953	11,935,346
2022-03-25	11.360	11.460	11.230	11.270	9.822	9,729,736
2022-03-24	11.430	11.500	11.340	11.350	9.892	10,951,158
2022-03-23	11.570	11.640	11.410	11.510	10.031	12,021,517
2022-03-22	11.390	11.680	11.350	11.560	10.075	14,794,965
2022-03-21	11.770	11.800	11.390	11.480	10.005	20,262,828
2022-03-18	11.580	11.790	11.450	11.700	10.197	19,926,799
2022-03-17	11.100	11.660	11.100	11.540	10.057	25,756,613
2022-03-16	10.960	10.970	10.290	10.910	9.508	20,690,615
2022-03-15	11.670	11.690	10.740	10.740	9.360	25,225,324
2022-03-14	11.890	12.180	11.670	11.700	10.197	16,506,481
2022-03-11	12.020	12.050	11.580	11.890	10.362	19,018,639
2022-03-10	12.140	12.250	12.000	12.150	10.589	9,253,867
2022-03-09	12.040	12.380	11.550	11.930	10.397	19,885,057
2022-03-08	12.300	12.320	11.880	12.030	10.484	14,358,532
2022-03-07	12.220	12.440	12.180	12.320	10.737	14,872,839
2022-03-04	12.240	12.260	12.000	12.220	10.650	9,928,772
2022-03-03	12.110	12.450	12.110	12.300	10.720	11,539,087
2022-03-02	12.080	12.260	12.030	12.090	10.537	6,872,047
2022-03-01	12.060	12.230	12.010	12.100	10.545	6,642,674
2022-02-28	12.150	12.150	11.900	12.030	10.484	8,695,399
2022-02-25	12.100	12.290	12.070	12.090	10.537	7,052,360
2022-02-24	12.380	12.400	11.960	12.070	10.519	14,586,047
2022-02-23	12.490	12.580	12.380	12.430	10.833	7,647,620
2022-02-22	12.520	12.670	12.440	12.490	10.885	9,199,715
2022-02-21	12.630	12.680	12.380	12.660	11.033	15,628,959
2022-02-18	12.270	12.640	12.270	12.640	11.016	14,173,356
2022-02-17	12.450	12.600	12.340	12.420	10.824	10,601,747
2022-02-16	12.400	12.620	12.400	12.490	10.885	8,655,050
2022-02-15	12.500	12.600	12.300	12.390	10.798	8,448,424
2022-02-14	12.500	12.600	12.360	12.450	10.850	14,446,411
2022-02-11	12.580	12.740	12.510	12.560	10.946	15,259,988
2022-02-10	12.340	12.680	12.270	12.660	11.033	21,786,040

← NewerPage 19 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.