Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.340	7.380	7.120	7.160	7.026	12,632,224
2023-10-31	7.120	7.180	7.070	7.130	6.996	7,185,445
2023-10-30	7.050	7.170	7.030	7.130	6.996	10,098,604
2023-10-27	7.030	7.130	6.860	7.110	6.977	15,034,438
2023-10-26	7.310	7.350	6.990	7.080	6.947	22,920,217
2023-10-25	7.480	7.690	7.350	7.420	7.281	18,487,172
2023-10-24	7.100	7.200	7.030	7.150	7.016	6,792,354
2023-10-23	7.140	7.160	7.020	7.060	6.928	6,346,965
2023-10-20	7.100	7.230	7.030	7.130	6.996	8,319,054
2023-10-19	7.260	7.290	7.060	7.090	6.957	13,595,978
2023-10-18	7.450	7.470	7.280	7.300	7.163	7,168,900
2023-10-17	7.500	7.530	7.410	7.440	7.301	8,627,097
2023-10-16	7.500	7.610	7.460	7.530	7.389	8,945,710
2023-10-13	7.430	7.500	7.380	7.470	7.330	6,872,743
2023-10-12	7.430	7.540	7.410	7.490	7.350	8,015,302
2023-10-11	7.480	7.530	7.370	7.410	7.271	10,671,810
2023-10-10	7.750	7.810	7.430	7.480	7.340	16,362,068
2023-10-09	7.740	7.830	7.640	7.750	7.605	12,619,126
2023-09-28	7.720	7.800	7.680	7.780	7.634	7,191,300
2023-09-27	7.740	7.770	7.680	7.700	7.556	7,830,772
2023-09-26	7.640	7.820	7.620	7.710	7.565	9,392,347
2023-09-25	7.780	7.830	7.630	7.650	7.507	10,362,651
2023-09-22	7.690	7.810	7.630	7.790	7.644	10,934,801
2023-09-21	7.870	7.900	7.680	7.680	7.536	9,134,772
2023-09-20	7.810	7.900	7.750	7.850	7.703	6,159,079
2023-09-19	7.710	7.830	7.660	7.830	7.683	11,243,785
2023-09-18	7.800	7.830	7.650	7.690	7.546	9,822,055
2023-09-15	7.790	7.900	7.760	7.790	7.644	7,215,449
2023-09-14	7.780	7.800	7.720	7.770	7.624	7,038,360
2023-09-13	7.850	7.950	7.760	7.800	7.654	7,713,700
2023-09-12	7.900	7.920	7.840	7.860	7.713	4,761,300
2023-09-11	7.940	8.000	7.900	7.920	7.772	7,778,491
2023-09-08	7.910	7.970	7.880	7.920	7.772	5,144,168
2023-09-07	7.980	8.070	7.930	7.950	7.801	6,758,900
2023-09-06	8.010	8.040	7.930	7.990	7.840	6,539,185
2023-09-05	8.110	8.140	8.020	8.050	7.899	9,830,214
2023-09-04	7.840	8.160	7.830	8.110	7.958	17,900,707
2023-09-01	7.710	7.890	7.700	7.830	7.683	12,834,218
2023-08-31	7.800	7.890	7.690	7.710	7.565	11,853,415
2023-08-30	8.010	8.050	7.770	7.820	7.673	16,189,832
2023-08-29	8.100	8.180	7.980	8.010	7.860	17,254,224
2023-08-28	8.200	8.320	8.090	8.120	7.968	21,571,243
2023-08-25	7.910	7.960	7.800	7.830	7.683	11,191,200
2023-08-24	8.200	8.240	7.930	7.960	7.811	12,601,400
2023-08-23	8.310	8.330	8.130	8.140	7.987	5,173,800
2023-08-22	8.190	8.310	8.170	8.290	8.135	8,563,872
2023-08-21	8.250	8.350	8.180	8.180	8.027	5,865,414
2023-08-18	8.320	8.440	8.240	8.240	8.086	6,268,287
2023-08-17	8.370	8.380	8.250	8.360	8.203	7,129,800
2023-08-16	8.350	8.520	8.300	8.370	8.213	6,707,801
2023-08-15	8.420	8.450	8.300	8.420	8.262	6,000,000
2023-08-14	8.350	8.440	8.260	8.400	8.243	7,357,900
2023-08-11	8.650	8.660	8.400	8.410	8.252	8,397,884
2023-08-10	8.580	8.690	8.560	8.610	8.449	6,120,306
2023-08-09	8.620	8.680	8.580	8.610	8.449	5,386,370
2023-08-08	8.690	8.740	8.580	8.610	8.449	5,520,796
2023-08-07	8.860	8.890	8.660	8.690	8.527	8,211,700
2023-08-04	8.890	8.980	8.810	8.840	8.674	8,776,891
2023-08-03	8.810	8.860	8.730	8.840	8.674	9,680,621
2023-08-02	8.810	8.950	8.790	8.830	8.664	11,319,270

← NewerPage 13 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.