Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.850	10.920	10.680	10.820	10.278	5,785,828
2022-08-03	10.600	10.860	10.600	10.620	10.088	7,585,039
2022-08-02	11.150	11.170	10.590	10.720	10.183	14,888,467
2022-08-01	11.410	11.430	11.150	11.230	10.667	13,951,606
2022-07-29	11.520	11.560	11.330	11.410	10.838	8,441,196
2022-07-28	11.580	11.610	11.500	11.510	10.933	7,367,370
2022-07-27	11.600	11.640	11.520	11.550	10.971	4,677,505
2022-07-26	11.540	11.650	11.460	11.650	11.066	5,664,043
2022-07-25	11.690	11.790	11.510	11.520	10.942	7,654,263
2022-07-22	11.760	11.850	11.610	11.680	11.094	7,367,144
2022-07-21	11.870	11.880	11.750	11.750	11.161	5,243,538
2022-07-20	11.950	11.980	11.800	11.870	11.275	9,130,156
2022-07-19	11.980	12.000	11.850	11.950	11.351	6,468,610
2022-07-18	11.720	11.980	11.700	11.940	11.341	7,006,196
2022-07-15	12.060	12.070	11.750	11.770	11.180	9,289,200
2022-07-14	12.300	12.300	12.010	12.050	11.446	8,698,164
2022-07-13	12.210	12.350	12.130	12.290	11.674	9,599,520
2022-07-12	11.960	12.180	11.960	12.110	11.503	8,635,370
2022-07-11	12.210	12.270	11.930	12.040	11.436	9,984,998
2022-07-08	12.250	12.340	12.220	12.240	11.626	5,257,828
2022-07-07	12.360	12.380	12.220	12.230	11.617	8,198,876
2022-07-06	12.540	12.630	12.230	12.400	11.778	11,879,385
2022-07-05	12.550	12.690	12.360	12.640	12.006	14,650,262
2022-07-04	12.560	12.630	12.400	12.590	11.959	12,843,361
2022-07-01	12.330	12.690	12.250	12.560	11.930	19,714,028
2022-06-30	12.260	12.410	12.210	12.300	11.683	11,270,554
2022-06-29	12.210	12.450	12.180	12.230	11.617	13,588,401
2022-06-28	12.180	12.300	12.100	12.250	11.636	9,426,948
2022-06-27	12.170	12.300	12.130	12.190	11.579	11,050,842
2022-06-24	12.250	12.270	12.070	12.180	11.569	10,625,976
2022-06-23	12.130	12.230	12.070	12.200	11.588	9,272,051
2022-06-22	12.400	12.420	12.120	12.130	11.522	11,354,099
2022-06-21	12.510	12.520	12.280	12.410	11.788	15,248,549
2022-06-20	12.030	12.590	12.020	12.520	11.892	28,889,901
2022-06-17	11.880	12.030	11.810	12.030	11.427	12,283,554
2022-06-16	12.100	12.240	11.900	11.940	11.341	14,985,018
2022-06-15	11.850	12.260	11.720	12.080	11.474	27,885,362
2022-06-14	11.620	11.760	11.480	11.760	11.170	13,307,749
2022-06-13	11.920	11.930	11.660	11.760	11.170	16,870,571
2022-06-10	11.990	12.030	11.810	12.000	11.398	17,266,868
2022-06-09	11.940	12.090	11.800	12.010	11.408	12,743,611
2022-06-08	12.170	12.170	11.750	11.940	11.341	17,110,673
2022-06-07	12.300	12.380	12.220	12.380	11.446	14,003,655
2022-06-06	12.140	12.290	12.020	12.270	11.344	13,961,805
2022-06-02	12.280	12.320	12.100	12.140	11.224	13,315,573
2022-06-01	12.200	12.400	12.120	12.290	11.363	11,702,390
2022-05-31	12.090	12.230	12.000	12.200	11.279	9,364,830
2022-05-30	12.230	12.270	12.010	12.080	11.168	9,871,338
2022-05-27	12.150	12.250	12.100	12.200	11.279	11,187,998
2022-05-26	11.930	12.200	11.910	12.150	11.233	12,818,396
2022-05-25	11.850	11.950	11.690	11.910	11.011	8,056,356
2022-05-24	12.310	12.350	11.820	11.850	10.956	12,601,838
2022-05-23	12.160	12.340	12.080	12.300	11.372	11,623,201
2022-05-20	12.010	12.170	11.970	12.150	11.233	9,876,206
2022-05-19	12.050	12.150	11.800	12.010	11.104	16,191,023
2022-05-18	12.150	12.310	12.110	12.210	11.289	8,091,826
2022-05-17	12.300	12.300	12.020	12.180	11.261	8,145,835
2022-05-16	12.350	12.430	12.190	12.260	11.335	9,167,724
2022-05-13	12.300	12.420	12.120	12.280	11.353	9,446,750
2022-05-12	12.290	12.440	12.080	12.240	11.316	9,481,026

← NewerPage 18 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.