Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.430	8.630	8.340	8.620	8.188	15,996,658
2023-05-04	8.380	8.510	8.330	8.420	7.998	9,601,493
2023-04-28	8.270	8.390	8.220	8.380	7.960	8,043,299
2023-04-27	8.250	8.310	8.150	8.280	7.865	7,277,943
2023-04-26	8.000	8.320	7.920	8.270	7.855	13,210,787
2023-04-25	8.410	8.520	8.010	8.020	7.618	27,355,027
2023-04-24	8.790	8.910	8.600	8.820	8.378	11,042,080
2023-04-21	9.050	9.060	8.750	8.770	8.330	12,773,747
2023-04-20	9.010	9.140	8.840	9.060	8.606	14,575,270
2023-04-19	9.220	9.220	9.030	9.050	8.596	9,018,339
2023-04-18	9.200	9.210	9.080	9.180	8.720	9,591,404
2023-04-17	9.160	9.270	9.160	9.170	8.710	9,970,800
2023-04-14	9.190	9.250	9.120	9.210	8.748	14,530,307
2023-04-13	9.200	9.260	9.080	9.130	8.672	11,313,727
2023-04-12	9.130	9.290	9.110	9.210	8.748	13,016,219
2023-04-11	9.030	9.190	8.930	9.150	8.691	13,089,945
2023-04-10	8.930	9.090	8.910	9.020	8.568	10,836,178
2023-04-07	8.900	9.100	8.900	8.950	8.501	10,801,850
2023-04-06	8.900	8.950	8.840	8.920	8.473	7,153,630
2023-04-04	8.860	8.960	8.800	8.920	8.473	14,460,079
2023-04-03	8.880	8.910	8.760	8.870	8.425	13,763,568
2023-03-31	8.840	8.910	8.820	8.860	8.416	8,667,273
2023-03-30	8.850	8.890	8.680	8.840	8.397	13,757,249
2023-03-29	8.920	8.940	8.760	8.830	8.387	8,115,359
2023-03-28	8.960	9.040	8.880	8.910	8.463	9,209,039
2023-03-27	9.220	9.220	8.870	8.940	8.492	22,007,279
2023-03-24	9.310	9.360	9.200	9.230	8.767	12,487,330
2023-03-23	9.330	9.430	9.270	9.310	8.843	13,428,458
2023-03-22	9.440	9.500	9.300	9.330	8.862	14,627,670
2023-03-21	9.530	9.620	9.380	9.420	8.948	12,396,360
2023-03-20	9.560	9.840	9.490	9.530	9.052	19,664,890
2023-03-17	9.550	9.700	9.450	9.480	9.005	14,026,865
2023-03-16	9.560	9.610	9.420	9.470	8.995	14,723,182
2023-03-15	9.170	9.690	9.160	9.640	9.157	25,250,491
2023-03-14	9.270	9.280	9.100	9.120	8.663	9,474,777
2023-03-13	9.260	9.420	9.180	9.290	8.824	12,210,378
2023-03-10	9.350	9.370	9.170	9.230	8.767	12,662,351
2023-03-09	9.520	9.560	9.310	9.400	8.929	13,939,859
2023-03-08	9.600	9.600	9.460	9.560	9.081	12,170,010
2023-03-07	9.760	9.890	9.600	9.610	9.128	15,879,837
2023-03-06	10.080	10.100	9.730	9.740	9.252	25,565,760
2023-03-03	9.970	10.200	9.910	10.080	9.575	18,442,829
2023-03-02	9.970	10.100	9.900	9.990	9.489	17,983,893
2023-03-01	9.890	10.060	9.850	10.020	9.518	25,156,444
2023-02-28	9.820	9.860	9.630	9.750	9.261	17,205,771
2023-02-27	9.900	9.960	9.770	9.820	9.328	10,880,905
2023-02-24	10.080	10.080	9.830	9.930	9.432	17,897,464
2023-02-23	10.220	10.220	9.980	10.060	9.556	15,615,828
2023-02-22	10.170	10.260	10.030	10.130	9.622	19,537,783
2023-02-21	10.010	10.360	9.940	10.180	9.670	36,478,983
2023-02-20	9.450	10.040	9.410	9.990	9.489	39,788,615
2023-02-17	9.440	9.650	9.390	9.390	8.919	14,875,335
2023-02-16	9.700	9.890	9.400	9.500	9.024	24,847,931
2023-02-15	9.550	9.890	9.520	9.630	9.147	28,552,004
2023-02-14	9.450	9.630	9.410	9.510	9.033	22,165,576
2023-02-13	9.140	9.470	9.080	9.450	8.976	28,185,501
2023-02-10	9.110	9.150	9.040	9.080	8.625	6,996,852
2023-02-09	9.090	9.110	9.030	9.110	8.653	7,106,709
2023-02-08	9.110	9.170	9.020	9.040	8.587	6,525,651
2023-02-07	9.050	9.130	9.020	9.100	8.644	9,292,182

← NewerPage 15 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.