Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.420	12.550	12.300	12.350	10.763	11,567,614
2022-02-08	12.200	12.370	12.110	12.370	10.781	13,933,191
2022-02-07	11.600	12.290	11.580	12.150	10.589	17,368,211
2022-01-28	11.660	11.660	11.390	11.460	9.988	6,418,597
2022-01-27	11.800	11.800	11.500	11.510	10.031	9,551,972
2022-01-26	11.630	11.840	11.500	11.800	10.284	9,916,323
2022-01-25	12.020	12.100	11.600	11.630	10.136	9,901,628
2022-01-24	12.090	12.230	11.960	12.070	10.519	6,306,576
2022-01-21	12.220	12.350	12.060	12.140	10.580	10,318,220
2022-01-20	12.300	12.490	12.250	12.330	10.746	16,335,522
2022-01-19	12.090	12.490	12.090	12.290	10.711	17,796,595
2022-01-18	11.950	12.150	11.900	12.080	10.528	8,353,054
2022-01-17	11.990	12.060	11.900	11.960	10.423	8,994,116
2022-01-14	12.230	12.250	11.960	11.990	10.449	11,415,512
2022-01-13	12.320	12.430	12.240	12.280	10.702	7,396,001
2022-01-12	12.550	12.550	12.230	12.330	10.746	13,621,766
2022-01-11	12.360	12.700	12.360	12.570	10.955	16,465,767
2022-01-10	12.440	12.600	12.330	12.430	10.833	12,063,330
2022-01-07	12.230	12.560	12.210	12.440	10.842	18,393,919
2022-01-06	12.070	12.350	12.040	12.310	10.728	16,475,961
2022-01-05	12.090	12.240	12.020	12.110	10.554	9,369,691
2022-01-04	11.970	12.150	11.850	12.100	10.545	10,609,462
2021-12-31	11.980	12.010	11.930	11.960	10.423	6,145,278
2021-12-30	11.990	12.070	11.940	11.980	10.441	7,564,100
2021-12-29	12.040	12.090	11.950	11.990	10.449	7,039,149
2021-12-28	12.120	12.160	12.000	12.030	10.484	7,483,086
2021-12-27	12.180	12.280	12.100	12.130	10.571	6,683,852
2021-12-24	12.250	12.260	12.100	12.160	10.598	8,596,409
2021-12-23	12.210	12.290	12.190	12.260	10.685	9,883,979
2021-12-22	12.210	12.350	12.170	12.250	10.676	11,453,345
2021-12-21	12.030	12.280	12.010	12.210	10.641	13,565,294
2021-12-20	12.090	12.160	12.000	12.040	10.493	9,856,757
2021-12-17	11.950	12.200	11.890	12.180	10.615	14,565,192
2021-12-16	11.940	11.990	11.800	11.950	10.415	8,524,819
2021-12-15	11.820	12.040	11.820	11.910	10.380	12,424,092
2021-12-14	12.010	12.020	11.800	11.910	10.380	11,810,911
2021-12-13	12.500	12.500	12.060	12.110	10.554	24,991,857
2021-12-10	11.840	11.840	11.840	11.840	10.319	0
2021-12-09	11.840	11.840	11.840	11.840	10.319	0
2021-12-08	11.840	11.840	11.840	11.840	10.319	0
2021-12-07	11.840	11.840	11.840	11.840	10.319	0
2021-12-06	11.840	11.840	11.840	11.840	10.319	0
2021-12-03	11.840	11.840	11.840	11.840	10.319	0
2021-12-02	11.840	11.840	11.840	11.840	10.319	0
2021-12-01	11.840	11.840	11.840	11.840	10.319	0
2021-11-30	11.840	11.840	11.840	11.840	10.319	0
2021-11-29	11.840	11.840	11.840	11.840	10.319	0
2021-11-26	11.840	11.840	11.840	11.840	10.319	0
2021-11-25	12.000	12.110	11.830	11.840	10.319	10,942,725
2021-11-24	12.020	12.020	11.900	11.960	10.423	6,516,756
2021-11-23	11.970	12.050	11.890	11.990	10.449	9,790,803
2021-11-22	12.120	12.170	11.890	11.910	10.380	8,935,001
2021-11-19	11.930	12.020	11.830	11.950	10.415	10,017,663
2021-11-18	11.770	11.990	11.600	11.930	10.397	17,555,589
2021-11-17	11.630	11.670	11.550	11.570	10.083	5,371,100
2021-11-16	11.710	11.840	11.600	11.630	10.136	5,700,255
2021-11-15	11.570	11.800	11.530	11.710	10.205	8,689,601
2021-11-12	11.720	11.750	11.530	11.640	10.144	10,153,886
2021-11-11	11.310	11.900	11.270	11.750	10.240	16,940,008
2021-11-10	11.470	11.480	11.190	11.360	9.900	8,947,644

← NewerPage 20 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.