Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.350	12.600	12.210	12.230	11.307	14,234,451
2022-05-10	12.000	12.400	11.770	12.330	11.400	16,392,637
2022-05-09	12.380	12.440	12.150	12.270	11.344	8,308,237
2022-05-06	12.330	12.430	12.150	12.180	11.261	14,014,296
2022-05-05	12.200	12.650	12.200	12.590	11.640	21,147,798
2022-04-29	11.870	12.280	11.760	12.180	11.261	16,796,813
2022-04-28	11.900	12.120	11.680	11.860	10.965	16,460,194
2022-04-27	11.620	12.160	11.620	12.100	11.187	21,498,837
2022-04-26	11.940	12.070	11.480	11.590	10.715	18,160,010
2022-04-25	12.170	12.480	11.760	11.790	10.900	16,712,076
2022-04-22	12.310	12.490	12.070	12.340	11.409	11,713,339
2022-04-21	12.750	12.820	12.270	12.300	11.372	16,598,426
2022-04-20	13.250	13.260	12.750	12.880	11.908	15,281,014
2022-04-19	13.250	13.320	13.030	13.280	12.278	12,743,956
2022-04-18	13.250	13.560	13.010	13.260	12.259	13,271,139
2022-04-15	13.500	13.880	13.180	13.240	12.241	17,048,328
2022-04-14	13.490	13.500	13.200	13.430	12.417	13,382,852
2022-04-13	13.690	13.690	13.150	13.380	12.370	23,867,619
2022-04-12	13.840	14.000	13.320	13.790	12.749	21,600,549
2022-04-11	14.500	14.580	13.910	13.970	12.916	26,449,104
2022-04-08	13.750	14.460	13.750	14.430	13.341	47,462,083
2022-04-07	13.750	14.430	13.610	13.890	12.842	39,008,755
2022-04-06	13.390	13.800	13.260	13.770	12.731	23,971,011
2022-04-01	13.090	13.450	13.020	13.390	12.380	22,377,223
2022-03-31	12.930	13.300	12.880	13.180	12.185	24,268,230
2022-03-30	12.620	13.090	12.600	12.980	12.001	20,262,773
2022-03-29	12.780	12.810	12.510	12.590	11.640	12,527,591
2022-03-28	12.700	12.910	12.400	12.830	11.862	18,302,560
2022-03-25	12.810	12.950	12.720	12.740	11.779	11,324,776
2022-03-24	13.100	13.100	12.780	12.900	11.927	14,594,569
2022-03-23	13.280	13.350	12.950	13.070	12.084	19,002,321
2022-03-22	13.330	13.410	13.120	13.260	12.259	21,845,788
2022-03-21	13.930	13.990	13.470	13.660	12.629	22,362,540
2022-03-18	13.230	14.030	13.210	14.030	12.971	16,764,161
2022-03-17	13.200	13.650	13.140	13.300	12.296	17,154,678
2022-03-16	12.900	13.060	12.200	12.940	11.964	17,258,109
2022-03-15	13.660	13.660	12.650	12.660	11.705	19,317,756
2022-03-14	13.760	13.990	13.600	13.660	12.629	9,223,118
2022-03-11	13.800	13.960	13.500	13.860	12.814	11,417,387
2022-03-10	14.100	14.150	13.820	13.950	12.897	13,592,477
2022-03-09	14.050	14.090	13.180	13.830	12.786	17,977,334
2022-03-08	14.100	14.320	13.790	13.920	12.870	16,250,752
2022-03-07	14.440	14.620	14.020	14.110	13.045	21,435,789
2022-03-04	14.710	14.710	14.300	14.510	13.415	13,415,377
2022-03-03	14.660	15.010	14.600	14.820	13.702	16,703,424
2022-03-02	14.400	14.740	14.390	14.600	13.498	9,090,764
2022-03-01	14.520	14.680	14.420	14.590	13.489	13,104,283
2022-02-28	14.410	14.570	14.200	14.520	13.424	12,222,779
2022-02-25	14.360	14.730	14.360	14.390	13.304	15,633,729
2022-02-24	14.880	14.980	14.140	14.360	13.276	31,230,232
2022-02-23	15.180	15.230	14.760	14.970	13.840	24,258,217
2022-02-22	15.250	15.320	14.900	15.120	13.979	20,189,764
2022-02-21	15.510	15.550	15.300	15.430	14.266	18,180,420
2022-02-18	15.250	15.630	15.010	15.570	14.395	28,746,351
2022-02-17	15.280	15.580	15.050	15.240	14.090	22,850,982
2022-02-16	15.170	15.500	15.150	15.330	14.173	15,980,957
2022-02-15	15.120	15.580	15.040	15.190	14.044	22,042,273
2022-02-14	15.250	15.410	14.920	15.060	13.924	16,213,751
2022-02-11	15.340	15.850	15.280	15.290	14.136	22,822,920
2022-02-10	15.280	15.640	15.180	15.450	14.284	26,649,325

← NewerPage 19 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.