Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.880	6.900	6.400	6.440	6.319	36,645,753
2024-04-29	6.680	7.020	6.620	7.000	6.869	19,961,641
2024-04-26	6.530	6.680	6.470	6.660	6.535	9,638,419
2024-04-25	6.480	6.590	6.430	6.560	6.437	6,893,526
2024-04-24	6.510	6.620	6.450	6.540	6.417	8,213,302
2024-04-23	6.670	6.730	6.440	6.460	6.339	14,347,750
2024-04-22	6.710	6.810	6.660	6.710	6.584	8,998,640
2024-04-19	6.680	6.850	6.670	6.740	6.614	8,984,519
2024-04-18	6.800	6.860	6.720	6.730	6.604	10,138,512
2024-04-17	6.610	6.800	6.600	6.800	6.673	11,855,121
2024-04-16	6.710	6.770	6.550	6.600	6.476	11,372,533
2024-04-15	6.650	6.810	6.530	6.740	6.614	12,961,290
2024-04-12	6.790	6.850	6.600	6.610	6.486	11,087,014
2024-04-11	6.700	6.890	6.680	6.800	6.673	8,696,916
2024-04-10	6.900	6.960	6.740	6.780	6.653	10,334,182
2024-04-09	6.880	6.940	6.830	6.900	6.771	8,208,964
2024-04-08	6.920	6.960	6.860	6.880	6.751	11,298,566
2024-04-03	6.950	7.050	6.880	6.960	6.830	12,508,374
2024-04-02	6.980	7.080	6.940	6.970	6.839	15,516,969
2024-04-01	6.800	7.020	6.780	6.970	6.839	23,208,007
2024-03-29	7.000	7.010	6.830	6.830	6.702	14,076,431
2024-03-28	7.370	7.430	6.880	7.070	6.937	52,273,302
2024-03-27	7.210	7.650	7.210	7.380	7.242	54,317,076
2024-03-26	6.850	6.980	6.840	6.980	6.849	11,736,232
2024-03-25	6.720	6.970	6.710	6.860	6.731	15,100,851
2024-03-22	6.830	6.840	6.700	6.720	6.594	7,051,600
2024-03-21	6.880	6.910	6.820	6.850	6.722	6,928,051
2024-03-20	6.880	6.910	6.830	6.880	6.751	6,691,968
2024-03-19	6.880	6.910	6.850	6.880	6.751	7,475,800
2024-03-18	6.840	6.920	6.830	6.900	6.771	9,684,402
2024-03-15	6.780	6.850	6.680	6.850	6.722	7,641,368
2024-03-14	6.810	6.900	6.760	6.790	6.663	6,308,336
2024-03-13	6.920	6.930	6.800	6.820	6.692	7,534,708
2024-03-12	6.890	6.920	6.830	6.910	6.780	9,754,657
2024-03-11	6.830	6.920	6.810	6.900	6.771	7,172,275
2024-03-08	6.840	6.860	6.770	6.830	6.702	7,195,320
2024-03-07	6.750	6.950	6.740	6.820	6.692	12,670,793
2024-03-06	6.770	6.830	6.730	6.740	6.614	6,021,498
2024-03-05	6.760	6.790	6.690	6.780	6.653	8,220,808
2024-03-04	6.890	6.900	6.700	6.720	6.594	10,009,997
2024-03-01	6.900	6.930	6.820	6.870	6.741	10,149,293
2024-02-29	6.710	6.900	6.670	6.880	6.751	12,012,245
2024-02-28	6.770	6.890	6.740	6.750	6.623	17,957,236
2024-02-27	6.730	6.770	6.680	6.770	6.643	9,049,712
2024-02-26	6.780	6.810	6.710	6.720	6.594	11,267,554
2024-02-23	6.830	6.850	6.710	6.800	6.673	11,263,340
2024-02-22	6.870	6.900	6.780	6.820	6.692	11,160,999
2024-02-21	6.770	6.970	6.740	6.900	6.771	14,161,173
2024-02-20	6.750	6.840	6.700	6.810	6.682	10,061,043
2024-02-19	6.810	6.810	6.680	6.760	6.633	16,673,558
2024-02-08	6.990	7.000	6.690	6.800	6.673	25,716,439
2024-02-07	6.820	7.040	6.750	7.000	6.869	23,950,387
2024-02-06	6.620	6.950	6.560	6.880	6.751	18,645,050
2024-02-05	6.580	6.850	6.460	6.770	6.643	21,460,114
2024-02-02	6.600	6.840	6.450	6.670	6.545	15,324,725
2024-02-01	6.590	6.800	6.570	6.690	6.565	14,885,614
2024-01-31	6.630	6.730	6.520	6.620	6.496	11,907,325
2024-01-30	6.680	6.800	6.630	6.650	6.525	13,863,840
2024-01-29	6.760	6.970	6.680	6.700	6.574	18,606,921
2024-01-26	6.610	6.730	6.560	6.680	6.555	11,877,801

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.