Xinjiang Tianshan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.320 | 5.410 | 5.250 | 5.360 | 5.360 | 6,183,584 |
| 2024-07-26 | 5.280 | 5.380 | 5.280 | 5.280 | 5.280 | 4,527,814 |
| 2024-07-25 | 5.150 | 5.290 | 5.140 | 5.260 | 5.260 | 5,084,960 |
| 2024-07-24 | 5.220 | 5.250 | 5.130 | 5.170 | 5.170 | 4,601,431 |
| 2024-07-23 | 5.330 | 5.390 | 5.220 | 5.230 | 5.230 | 5,188,094 |
| 2024-07-22 | 5.450 | 5.460 | 5.300 | 5.330 | 5.330 | 5,489,240 |
| 2024-07-19 | 5.440 | 5.500 | 5.380 | 5.440 | 5.440 | 4,402,900 |
| 2024-07-18 | 5.390 | 5.480 | 5.330 | 5.470 | 5.470 | 8,590,751 |
| 2024-07-17 | 5.420 | 5.500 | 5.390 | 5.400 | 5.400 | 4,458,110 |
| 2024-07-16 | 5.410 | 5.490 | 5.360 | 5.430 | 5.430 | 4,735,984 |
| 2024-07-15 | 5.590 | 5.600 | 5.390 | 5.410 | 5.410 | 8,481,622 |
| 2024-07-12 | 5.400 | 5.580 | 5.350 | 5.540 | 5.540 | 10,075,600 |
| 2024-07-11 | 5.360 | 5.390 | 5.240 | 5.390 | 5.390 | 9,634,800 |
| 2024-07-10 | 5.190 | 5.350 | 5.130 | 5.300 | 5.300 | 9,245,901 |
| 2024-07-09 | 5.080 | 5.290 | 4.940 | 5.180 | 5.180 | 18,083,538 |
| 2024-07-08 | 5.440 | 5.500 | 5.300 | 5.320 | 5.320 | 7,286,100 |
| 2024-07-05 | 5.400 | 5.470 | 5.370 | 5.440 | 5.440 | 6,161,491 |
| 2024-07-04 | 5.530 | 5.560 | 5.410 | 5.430 | 5.430 | 6,984,608 |
| 2024-07-03 | 5.520 | 5.610 | 5.500 | 5.530 | 5.530 | 8,764,030 |
| 2024-07-02 | 5.550 | 5.570 | 5.440 | 5.520 | 5.520 | 9,489,800 |
| 2024-07-01 | 5.400 | 5.560 | 5.360 | 5.550 | 5.550 | 11,594,031 |
| 2024-06-28 | 5.410 | 5.500 | 5.370 | 5.400 | 5.400 | 9,968,306 |
| 2024-06-27 | 5.440 | 5.480 | 5.350 | 5.370 | 5.370 | 9,882,700 |
| 2024-06-26 | 5.530 | 5.610 | 5.430 | 5.470 | 5.470 | 13,786,294 |
| 2024-06-25 | 5.460 | 5.630 | 5.410 | 5.580 | 5.580 | 20,724,016 |
| 2024-06-24 | 5.370 | 5.590 | 5.300 | 5.510 | 5.510 | 31,560,009 |
| 2024-06-21 | 5.010 | 5.420 | 5.010 | 5.420 | 5.420 | 35,533,179 |
| 2024-06-20 | 5.080 | 5.140 | 5.060 | 5.080 | 5.080 | 11,182,573 |
| 2024-06-19 | 5.130 | 5.140 | 5.030 | 5.110 | 5.110 | 12,089,095 |
| 2024-06-18 | 5.090 | 5.160 | 5.060 | 5.110 | 5.110 | 10,968,531 |
| 2024-06-17 | 5.100 | 5.140 | 4.900 | 5.090 | 5.090 | 31,096,170 |
| 2024-06-14 | 5.230 | 5.260 | 5.070 | 5.150 | 5.150 | 41,333,882 |
| 2024-06-13 | 5.410 | 5.420 | 5.230 | 5.280 | 5.280 | 23,241,589 |
| 2024-06-12 | 5.510 | 5.530 | 5.360 | 5.410 | 5.410 | 18,983,207 |
| 2024-06-11 | 5.640 | 5.700 | 5.490 | 5.530 | 5.530 | 18,756,380 |
| 2024-06-07 | 5.610 | 5.720 | 5.590 | 5.660 | 5.660 | 13,953,102 |
| 2024-06-06 | 5.740 | 5.790 | 5.520 | 5.580 | 5.580 | 13,537,161 |
| 2024-06-05 | 5.750 | 5.850 | 5.730 | 5.730 | 5.730 | 9,732,601 |
| 2024-06-04 | 5.700 | 5.790 | 5.680 | 5.770 | 5.770 | 12,287,479 |
| 2024-06-03 | 5.920 | 5.930 | 5.670 | 5.750 | 5.750 | 17,872,203 |
| 2024-05-31 | 6.020 | 6.060 | 5.900 | 5.930 | 5.930 | 14,813,523 |
| 2024-05-30 | 6.060 | 6.100 | 6.000 | 6.040 | 6.040 | 7,880,700 |
| 2024-05-29 | 6.030 | 6.110 | 6.020 | 6.060 | 6.060 | 9,406,239 |
| 2024-05-28 | 6.190 | 6.200 | 6.060 | 6.080 | 5.966 | 10,118,445 |
| 2024-05-27 | 6.210 | 6.230 | 6.120 | 6.180 | 6.064 | 7,968,900 |
| 2024-05-24 | 6.200 | 6.260 | 6.180 | 6.200 | 6.084 | 8,673,330 |
| 2024-05-23 | 6.460 | 6.460 | 6.180 | 6.220 | 6.103 | 22,199,786 |
| 2024-05-22 | 6.500 | 6.510 | 6.430 | 6.440 | 6.319 | 12,946,000 |
| 2024-05-21 | 6.550 | 6.620 | 6.450 | 6.460 | 6.339 | 12,164,611 |
| 2024-05-20 | 6.620 | 6.660 | 6.540 | 6.550 | 6.427 | 13,795,072 |
| 2024-05-17 | 6.450 | 6.620 | 6.370 | 6.610 | 6.486 | 21,414,918 |
| 2024-05-16 | 6.310 | 6.540 | 6.310 | 6.450 | 6.329 | 23,956,300 |
| 2024-05-15 | 6.300 | 6.380 | 6.280 | 6.340 | 6.221 | 11,384,257 |
| 2024-05-14 | 6.300 | 6.370 | 6.300 | 6.330 | 6.211 | 9,542,638 |
| 2024-05-13 | 6.490 | 6.490 | 6.300 | 6.320 | 6.202 | 17,944,236 |
| 2024-05-10 | 6.430 | 6.500 | 6.350 | 6.480 | 6.359 | 13,329,340 |
| 2024-05-09 | 6.380 | 6.500 | 6.380 | 6.420 | 6.300 | 16,719,302 |
| 2024-05-08 | 6.430 | 6.440 | 6.360 | 6.370 | 6.251 | 10,291,051 |
| 2024-05-07 | 6.420 | 6.500 | 6.340 | 6.430 | 6.309 | 18,200,479 |
| 2024-05-06 | 6.460 | 6.500 | 6.410 | 6.420 | 6.300 | 23,864,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-29 | 0.1140 CNY |
| 2023-06-02 | 0.2700 CNY |
| 2022-06-08 | 0.3300 CNY |
| 2021-05-26 | 0.4800 CNY |
| 2020-06-05 | 0.5100 CNY |
| 2019-05-29 | 0.3800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.