Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.360	6.600	6.310	6.600	6.476	12,469,818
2024-01-24	6.180	6.400	6.120	6.370	6.251	10,214,840
2024-01-23	6.060	6.240	5.990	6.200	6.084	10,211,320
2024-01-22	6.260	6.320	6.060	6.110	5.995	12,017,000
2024-01-19	6.210	6.320	6.180	6.260	6.143	8,577,913
2024-01-18	6.350	6.360	6.030	6.220	6.103	14,697,100
2024-01-17	6.490	6.490	6.360	6.360	6.241	7,167,413
2024-01-16	6.480	6.540	6.410	6.490	6.368	7,905,164
2024-01-15	6.480	6.530	6.380	6.470	6.349	8,024,616
2024-01-12	6.370	6.500	6.360	6.480	6.359	9,679,244
2024-01-11	6.380	6.420	6.330	6.400	6.280	7,107,030
2024-01-10	6.430	6.490	6.400	6.400	6.280	5,507,168
2024-01-09	6.410	6.500	6.330	6.450	6.329	7,486,410
2024-01-08	6.500	6.560	6.410	6.410	6.290	9,770,239
2024-01-05	6.490	6.630	6.430	6.490	6.368	11,718,508
2024-01-04	6.610	6.610	6.480	6.530	6.408	10,352,028
2024-01-03	6.550	6.630	6.520	6.620	6.496	8,146,255
2024-01-02	6.670	6.700	6.510	6.540	6.417	12,539,933
2023-12-29	6.770	6.830	6.670	6.680	6.555	11,012,600
2023-12-28	6.590	6.810	6.570	6.780	6.653	8,686,403
2023-12-27	6.550	6.630	6.510	6.600	6.476	5,033,709
2023-12-26	6.540	6.590	6.520	6.560	6.437	4,562,861
2023-12-25	6.650	6.660	6.510	6.560	6.437	5,573,527
2023-12-22	6.620	6.700	6.560	6.660	6.535	6,833,370
2023-12-21	6.550	6.650	6.510	6.630	6.506	5,675,473
2023-12-20	6.590	6.650	6.560	6.560	6.437	4,345,261
2023-12-19	6.610	6.650	6.540	6.590	6.466	5,444,201
2023-12-18	6.710	6.720	6.560	6.570	6.447	5,998,100
2023-12-15	6.650	6.770	6.650	6.720	6.594	6,023,947
2023-12-14	6.700	6.740	6.650	6.650	6.525	3,726,425
2023-12-13	6.760	6.760	6.670	6.670	6.545	4,269,917
2023-12-12	6.690	6.770	6.650	6.750	6.623	5,828,084
2023-12-11	6.660	6.690	6.550	6.690	6.565	9,924,300
2023-12-08	6.840	6.870	6.670	6.680	6.555	8,502,199
2023-12-07	6.810	6.880	6.770	6.840	6.712	6,080,600
2023-12-06	6.840	6.860	6.800	6.810	6.682	5,437,000
2023-12-05	6.980	6.990	6.860	6.860	6.731	5,513,592
2023-12-04	7.010	7.030	6.940	6.970	6.839	5,886,800
2023-12-01	6.940	7.030	6.870	7.000	6.869	7,069,338
2023-11-30	6.940	7.000	6.920	6.940	6.810	4,988,053
2023-11-29	7.060	7.070	6.950	6.980	6.849	6,640,401
2023-11-28	7.040	7.060	6.940	7.040	6.908	6,736,100
2023-11-27	7.160	7.160	7.010	7.050	6.918	8,645,229
2023-11-24	7.190	7.230	7.150	7.160	7.026	5,027,050
2023-11-23	7.120	7.200	7.080	7.190	7.055	4,990,919
2023-11-22	7.210	7.220	7.130	7.130	6.996	4,646,000
2023-11-21	7.200	7.280	7.170	7.210	7.075	7,791,650
2023-11-20	7.150	7.200	7.120	7.180	7.045	5,242,630
2023-11-17	7.170	7.220	7.090	7.150	7.016	6,060,159
2023-11-16	7.260	7.280	7.190	7.190	7.055	4,660,500
2023-11-15	7.270	7.320	7.230	7.260	7.124	6,804,233
2023-11-14	7.180	7.250	7.160	7.230	7.094	5,662,163
2023-11-13	7.190	7.210	7.100	7.190	7.055	7,262,930
2023-11-10	7.170	7.200	7.120	7.170	7.036	5,552,605
2023-11-09	7.170	7.290	7.160	7.210	7.075	7,483,246
2023-11-08	7.220	7.270	7.140	7.170	7.036	5,809,211
2023-11-07	7.190	7.250	7.150	7.230	7.094	6,593,400
2023-11-06	7.080	7.210	7.080	7.200	7.065	11,434,363
2023-11-03	7.080	7.120	7.040	7.090	6.957	6,457,163
2023-11-02	7.130	7.150	7.060	7.090	6.957	9,167,935

← NewerPage 12 of 21 · 1,219 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.