Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.850	8.880	8.770	8.820	8.655	14,188,882
2023-07-31	8.670	8.850	8.660	8.830	8.664	15,819,526
2023-07-28	8.600	8.680	8.550	8.660	8.498	12,736,322
2023-07-27	8.510	8.680	8.440	8.560	8.400	11,236,508
2023-07-26	8.430	8.550	8.400	8.530	8.370	8,884,464
2023-07-25	8.280	8.430	8.280	8.420	8.262	8,500,511
2023-07-24	8.280	8.300	8.190	8.240	8.086	3,619,570
2023-07-21	8.220	8.260	8.160	8.260	8.105	4,590,694
2023-07-20	8.180	8.270	8.160	8.210	8.056	6,921,446
2023-07-19	8.100	8.200	8.090	8.180	8.027	4,177,521
2023-07-18	8.140	8.140	8.050	8.100	7.948	2,858,220
2023-07-17	8.110	8.150	8.060	8.090	7.938	3,658,459
2023-07-14	8.050	8.180	8.040	8.150	7.997	4,726,298
2023-07-13	8.040	8.120	8.030	8.080	7.929	4,299,203
2023-07-12	8.170	8.190	8.020	8.040	7.889	6,366,200
2023-07-11	8.150	8.220	8.140	8.170	8.017	3,531,500
2023-07-10	8.140	8.240	8.120	8.140	7.987	6,084,744
2023-07-07	8.100	8.140	8.050	8.090	7.938	4,087,850
2023-07-06	8.110	8.160	8.080	8.090	7.938	4,452,105
2023-07-05	8.180	8.190	8.110	8.130	7.978	3,824,657
2023-07-04	8.290	8.290	8.130	8.150	7.997	6,210,101
2023-07-03	8.150	8.350	8.150	8.270	8.115	6,773,264
2023-06-30	8.220	8.280	8.120	8.140	7.987	6,407,600
2023-06-29	8.290	8.300	8.150	8.160	8.007	4,059,940
2023-06-28	8.320	8.380	8.230	8.280	8.125	3,454,140
2023-06-27	8.170	8.340	8.090	8.290	8.135	4,924,249
2023-06-26	8.140	8.170	8.050	8.130	7.978	5,258,051
2023-06-21	8.300	8.390	8.180	8.180	8.027	4,199,192
2023-06-20	8.450	8.470	8.290	8.310	8.154	6,306,601
2023-06-19	8.470	8.530	8.360	8.440	8.282	4,897,851
2023-06-16	8.450	8.510	8.440	8.480	8.321	4,607,372
2023-06-15	8.460	8.520	8.390	8.450	8.292	4,521,584
2023-06-14	8.510	8.550	8.450	8.470	8.311	3,940,608
2023-06-13	8.580	8.640	8.460	8.480	8.321	5,998,509
2023-06-12	8.620	8.790	8.470	8.620	8.458	11,783,772
2023-06-09	8.320	8.720	8.230	8.720	8.557	22,396,451
2023-06-08	8.130	8.340	8.100	8.280	8.125	8,928,808
2023-06-07	8.110	8.230	8.090	8.130	7.978	5,478,936
2023-06-06	8.380	8.400	8.110	8.120	7.968	9,028,497
2023-06-05	8.340	8.400	8.320	8.380	8.223	5,657,636
2023-06-02	8.160	8.370	8.120	8.350	8.193	7,401,602
2023-06-01	8.520	8.520	8.420	8.440	8.017	6,247,196
2023-05-31	8.390	8.530	8.310	8.520	8.093	7,975,734
2023-05-30	8.410	8.440	8.270	8.410	7.988	5,432,088
2023-05-29	8.210	8.420	8.200	8.400	7.979	9,294,033
2023-05-26	8.190	8.280	8.080	8.260	7.846	7,716,363
2023-05-25	8.050	8.120	8.000	8.080	7.675	8,248,493
2023-05-24	8.120	8.250	8.070	8.100	7.694	8,177,275
2023-05-23	8.210	8.240	8.110	8.110	7.703	6,310,533
2023-05-22	8.270	8.310	8.180	8.230	7.817	6,207,417
2023-05-19	8.390	8.400	8.230	8.280	7.865	7,650,646
2023-05-18	8.470	8.540	8.380	8.410	7.988	5,200,784
2023-05-17	8.560	8.580	8.410	8.470	8.045	6,585,553
2023-05-16	8.780	8.780	8.490	8.520	8.093	10,365,076
2023-05-15	8.800	8.850	8.660	8.740	8.302	6,676,683
2023-05-12	8.760	8.900	8.720	8.790	8.349	9,015,005
2023-05-11	8.880	8.930	8.720	8.770	8.330	8,745,174
2023-05-10	8.900	9.020	8.860	8.870	8.425	11,165,568
2023-05-09	8.950	9.160	8.910	8.970	8.520	19,737,410
2023-05-08	8.610	8.990	8.580	8.930	8.482	21,777,929

← NewerPage 14 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.