Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.090	8.350	8.080	8.340	7.922	12,916,067
2022-11-03	8.030	8.160	8.000	8.070	7.665	12,542,261
2022-11-02	7.840	8.180	7.820	8.080	7.675	15,878,555
2022-11-01	7.700	7.880	7.660	7.860	7.466	17,713,263
2022-10-31	7.780	7.940	7.660	7.700	7.314	15,828,048
2022-10-28	8.350	8.350	7.540	7.870	7.475	20,046,839
2022-10-27	8.260	8.520	8.210	8.380	7.960	14,360,522
2022-10-26	8.090	8.250	8.090	8.200	7.789	10,021,905
2022-10-25	8.190	8.280	8.040	8.060	7.656	11,809,136
2022-10-24	8.580	8.630	8.160	8.210	7.798	15,185,428
2022-10-21	8.770	8.780	8.560	8.590	8.159	7,244,806
2022-10-20	8.780	8.820	8.670	8.670	8.235	9,162,485
2022-10-19	8.800	8.980	8.800	8.810	8.368	8,207,904
2022-10-18	9.140	9.140	8.940	8.960	8.511	8,990,416
2022-10-17	8.990	9.080	8.890	9.030	8.577	12,040,525
2022-10-14	8.740	9.150	8.740	9.010	8.558	17,747,104
2022-10-13	8.700	8.820	8.590	8.700	8.264	8,678,215
2022-10-12	8.440	8.710	8.380	8.710	8.273	10,854,210
2022-10-11	8.690	8.690	8.400	8.470	8.045	12,437,287
2022-10-10	8.900	8.980	8.640	8.660	8.226	11,371,012
2022-09-30	8.800	8.930	8.740	8.890	8.444	12,103,169
2022-09-29	9.030	9.110	8.670	8.720	8.283	11,410,088
2022-09-28	9.100	9.150	8.930	8.940	8.492	9,761,167
2022-09-27	8.770	9.110	8.760	9.100	8.644	14,095,759
2022-09-26	9.100	9.100	8.780	8.810	8.368	16,424,687
2022-09-23	9.120	9.320	9.080	9.110	8.653	12,129,361
2022-09-22	9.260	9.360	9.120	9.120	8.663	14,323,116
2022-09-21	9.450	9.450	9.250	9.360	8.891	9,613,408
2022-09-20	9.390	9.540	9.320	9.440	8.967	12,082,755
2022-09-19	9.510	9.550	9.110	9.350	8.881	14,798,868
2022-09-16	9.920	9.990	9.500	9.500	9.024	18,327,526
2022-09-15	9.990	10.140	9.840	9.990	9.489	18,521,454
2022-09-14	9.840	9.990	9.790	9.890	9.394	14,121,051
2022-09-13	10.230	10.250	9.930	9.960	9.461	27,122,752
2022-09-09	9.970	10.230	9.930	10.130	9.622	26,305,801
2022-09-08	9.870	10.080	9.790	9.980	9.480	19,835,545
2022-09-07	9.860	9.900	9.770	9.830	9.337	11,193,753
2022-09-06	9.820	9.930	9.760	9.900	9.404	14,904,025
2022-09-05	9.680	9.850	9.600	9.810	9.318	18,753,786
2022-09-02	9.790	9.810	9.600	9.670	9.185	11,832,412
2022-09-01	9.690	9.880	9.620	9.740	9.252	15,684,432
2022-08-31	9.670	9.790	9.500	9.700	9.214	17,765,017
2022-08-30	9.730	9.950	9.600	9.710	9.223	18,408,131
2022-08-29	9.600	9.850	9.510	9.730	9.242	20,032,981
2022-08-26	9.830	9.990	9.700	9.770	9.280	22,385,013
2022-08-25	10.390	10.390	9.570	9.850	9.356	43,475,267
2022-08-24	10.650	10.660	10.330	10.390	9.869	12,418,426
2022-08-23	10.820	10.830	10.610	10.670	10.135	11,986,785
2022-08-22	10.770	10.930	10.770	10.870	10.325	7,850,221
2022-08-19	10.880	10.950	10.850	10.870	10.325	5,051,952
2022-08-18	11.070	11.070	10.860	10.880	10.335	6,773,910
2022-08-17	11.120	11.140	10.950	11.090	10.534	5,114,902
2022-08-16	11.080	11.180	11.050	11.130	10.572	7,414,395
2022-08-15	11.100	11.210	10.960	11.030	10.477	7,730,037
2022-08-12	11.050	11.170	10.980	11.090	10.534	6,896,436
2022-08-11	10.980	11.050	10.890	11.030	10.477	6,127,782
2022-08-10	10.860	10.970	10.830	10.870	10.325	4,336,670
2022-08-09	11.060	11.060	10.890	10.930	10.382	6,349,956
2022-08-08	10.860	11.130	10.860	11.060	10.505	7,311,720
2022-08-05	10.860	10.960	10.730	10.960	10.411	6,840,822

← NewerPage 17 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.