Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.130	9.150	9.050	9.070	8.615	8,100,504
2023-02-03	9.350	9.360	9.080	9.180	8.720	12,579,860
2023-02-02	9.240	9.450	9.180	9.370	8.900	16,182,817
2023-02-01	9.080	9.230	9.050	9.230	8.767	11,890,866
2023-01-31	9.060	9.080	8.960	9.070	8.615	7,275,274
2023-01-30	9.200	9.250	9.010	9.040	8.587	13,512,979
2023-01-20	8.930	9.130	8.900	9.120	8.663	9,136,535
2023-01-19	8.860	8.930	8.840	8.930	8.482	5,215,409
2023-01-18	8.900	8.950	8.860	8.880	8.435	4,955,900
2023-01-17	8.900	8.980	8.860	8.930	8.482	5,512,828
2023-01-16	8.750	9.070	8.670	8.910	8.463	14,845,765
2023-01-13	8.540	8.740	8.540	8.670	8.235	7,960,371
2023-01-12	8.660	8.680	8.480	8.540	8.112	7,861,732
2023-01-11	8.670	8.800	8.650	8.650	8.216	5,872,747
2023-01-10	8.800	8.840	8.680	8.690	8.254	7,949,181
2023-01-09	8.800	8.890	8.780	8.840	8.397	6,969,006
2023-01-06	8.980	9.000	8.820	8.870	8.425	8,422,876
2023-01-05	8.800	8.880	8.760	8.840	8.397	7,403,604
2023-01-04	8.530	8.930	8.520	8.790	8.349	13,061,019
2023-01-03	8.580	8.590	8.450	8.570	8.140	8,199,148
2022-12-30	8.400	8.570	8.400	8.520	8.093	11,333,057
2022-12-29	8.620	8.620	8.320	8.360	7.941	12,493,485
2022-12-28	8.730	8.740	8.570	8.660	8.226	6,773,242
2022-12-27	8.680	8.800	8.630	8.700	8.264	7,178,401
2022-12-26	8.680	8.750	8.600	8.670	8.235	6,750,183
2022-12-23	8.630	8.770	8.550	8.680	8.245	6,244,937
2022-12-22	8.800	9.050	8.680	8.700	8.264	11,722,377
2022-12-21	8.780	8.880	8.710	8.770	8.330	6,892,516
2022-12-20	8.840	8.920	8.650	8.770	8.330	10,199,645
2022-12-19	9.260	9.350	8.820	8.870	8.425	16,240,844
2022-12-16	8.920	9.560	8.900	9.210	8.748	28,022,706
2022-12-15	9.180	9.260	8.900	8.940	8.492	13,245,201
2022-12-14	9.160	9.260	9.140	9.160	8.701	7,858,729
2022-12-13	9.100	9.260	9.100	9.190	8.729	9,139,935
2022-12-12	9.460	9.460	9.130	9.160	8.701	23,907,620
2022-12-09	9.300	9.630	9.230	9.560	9.081	34,355,542
2022-12-08	9.160	9.280	9.100	9.220	8.758	11,778,952
2022-12-07	9.420	9.430	9.080	9.160	8.701	20,251,594
2022-12-06	9.470	9.490	9.190	9.250	8.786	18,161,289
2022-12-05	9.080	9.580	9.040	9.420	8.948	29,031,590
2022-12-02	9.020	9.080	8.930	8.990	8.539	8,964,018
2022-12-01	9.140	9.250	9.050	9.060	8.606	14,234,319
2022-11-30	9.310	9.480	9.040	9.090	8.634	22,400,873
2022-11-29	9.110	9.410	8.980	9.370	8.900	26,645,138
2022-11-28	8.800	8.950	8.640	8.920	8.473	13,790,845
2022-11-25	8.990	9.150	8.900	9.070	8.615	16,070,150
2022-11-24	8.800	9.170	8.800	8.950	8.501	20,183,558
2022-11-23	8.830	9.020	8.760	8.800	8.359	12,566,771
2022-11-22	8.730	9.130	8.710	8.900	8.454	11,164,798
2022-11-21	8.790	8.790	8.580	8.770	8.330	7,926,112
2022-11-18	8.830	8.900	8.760	8.760	8.321	8,201,016
2022-11-17	8.830	8.970	8.800	8.900	8.454	9,032,964
2022-11-16	9.120	9.120	8.870	8.880	8.435	11,138,778
2022-11-15	8.780	9.100	8.690	9.050	8.596	20,814,933
2022-11-14	8.980	9.150	8.740	8.780	8.340	26,975,493
2022-11-11	8.520	8.860	8.470	8.770	8.330	22,268,305
2022-11-10	8.380	8.410	8.230	8.350	7.931	7,228,325
2022-11-09	8.360	8.600	8.330	8.390	7.969	9,251,279
2022-11-08	8.450	8.580	8.290	8.380	7.960	12,503,572
2022-11-07	8.330	8.460	8.270	8.390	7.969	11,121,214

← NewerPage 16 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.