Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	5.170	5.170	5.040	5.050	4.922	30,610,344
2025-07-24	5.160	5.220	5.040	5.170	5.039	46,537,339
2025-07-23	5.610	5.610	5.150	5.160	5.029	81,025,872
2025-07-22	5.300	5.690	5.300	5.600	5.458	130,894,353
2025-07-21	4.910	5.250	4.850	5.250	5.117	85,906,360
2025-07-18	4.670	4.830	4.660	4.770	4.649	21,577,276
2025-07-17	4.660	4.700	4.650	4.670	4.552	9,070,450
2025-07-16	4.680	4.700	4.630	4.680	4.562	16,120,278
2025-07-15	4.680	4.700	4.640	4.680	4.562	22,301,346
2025-07-14	4.660	4.690	4.630	4.650	4.532	9,532,446
2025-07-11	4.670	4.680	4.610	4.640	4.523	13,044,400
2025-07-10	4.550	4.670	4.540	4.660	4.542	19,806,070
2025-07-09	4.570	4.650	4.550	4.560	4.445	15,417,901
2025-07-08	4.530	4.560	4.500	4.560	4.445	12,356,965
2025-07-07	4.480	4.530	4.480	4.520	4.406	10,459,700
2025-07-04	4.510	4.560	4.480	4.490	4.376	13,877,300
2025-07-03	4.490	4.570	4.460	4.520	4.406	15,838,500
2025-07-02	4.380	4.500	4.370	4.480	4.367	21,481,925
2025-07-01	4.380	4.390	4.350	4.380	4.269	7,321,420
2025-06-30	4.350	4.380	4.330	4.380	4.269	9,088,185
2025-06-27	4.300	4.360	4.300	4.340	4.230	8,787,576
2025-06-26	4.310	4.330	4.280	4.290	4.181	9,658,645
2025-06-25	4.390	4.400	4.340	4.380	4.172	11,012,254
2025-06-24	4.320	4.390	4.310	4.380	4.172	11,912,017
2025-06-23	4.310	4.330	4.230	4.310	4.105	11,156,796
2025-06-20	4.270	4.350	4.270	4.310	4.105	14,625,412
2025-06-19	4.330	4.340	4.260	4.270	4.067	12,298,912
2025-06-18	4.370	4.380	4.330	4.340	4.134	9,604,433
2025-06-17	4.350	4.400	4.340	4.370	4.162	12,864,979
2025-06-16	4.370	4.400	4.330	4.360	4.153	18,669,898
2025-06-13	4.430	4.430	4.380	4.390	4.181	23,154,064
2025-06-12	4.460	4.470	4.410	4.440	4.229	16,366,959
2025-06-11	4.470	4.500	4.460	4.470	4.257	10,473,928
2025-06-10	4.490	4.500	4.430	4.460	4.248	11,913,816
2025-06-09	4.490	4.510	4.450	4.490	4.276	9,832,064
2025-06-06	4.460	4.510	4.460	4.490	4.276	8,264,500
2025-06-05	4.480	4.490	4.430	4.470	4.257	8,166,783
2025-06-04	4.430	4.490	4.430	4.480	4.267	9,926,170
2025-06-03	4.500	4.510	4.420	4.430	4.219	17,664,400
2025-05-30	4.530	4.560	4.500	4.520	4.305	8,241,867
2025-05-29	4.500	4.540	4.490	4.540	4.324	7,170,983
2025-05-28	4.550	4.560	4.480	4.500	4.286	8,261,244
2025-05-27	4.530	4.550	4.500	4.550	4.334	8,447,943
2025-05-26	4.600	4.610	4.510	4.520	4.305	12,700,103
2025-05-23	4.630	4.630	4.600	4.600	4.381	8,060,562
2025-05-22	4.650	4.660	4.620	4.630	4.410	8,574,400
2025-05-21	4.660	4.670	4.650	4.670	4.448	8,981,975
2025-05-20	4.720	4.730	4.630	4.670	4.448	17,237,515
2025-05-19	4.630	4.720	4.620	4.710	4.486	12,845,596
2025-05-16	4.690	4.710	4.610	4.630	4.410	13,099,914
2025-05-15	4.720	4.750	4.680	4.680	4.457	10,347,300
2025-05-14	4.700	4.740	4.660	4.730	4.505	10,634,780
2025-05-13	4.730	4.740	4.690	4.700	4.476	11,486,400
2025-05-12	4.720	4.740	4.690	4.710	4.486	9,595,254
2025-05-09	4.770	4.780	4.700	4.720	4.496	8,413,097
2025-05-08	4.750	4.780	4.710	4.760	4.534	9,130,983
2025-05-07	4.760	4.840	4.730	4.770	4.543	15,226,186
2025-05-06	4.730	4.750	4.690	4.730	4.505	18,085,243
2025-04-30	4.790	4.850	4.720	4.730	4.505	15,275,864
2025-04-29	4.870	4.900	4.810	4.840	4.610	9,072,786

← NewerPage 6 of 21 · 1,213 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.