Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.630	3.690	3.590	3.680	3.680	12,563,093
2026-07-22	3.640	3.650	3.580	3.620	3.620	12,990,509
2026-07-21	3.700	3.750	3.620	3.640	3.640	16,984,676
2026-07-20	3.640	3.740	3.630	3.710	3.710	14,125,485
2026-07-17	3.690	3.780	3.620	3.640	3.640	14,923,342
2026-07-16	3.710	3.730	3.630	3.710	3.710	11,311,000
2026-07-15	3.600	3.740	3.580	3.710	3.710	18,465,801
2026-07-14	3.600	3.650	3.560	3.640	3.640	10,974,221
2026-07-13	3.650	3.670	3.580	3.610	3.610	13,867,300
2026-07-10	3.600	3.710	3.550	3.660	3.660	15,431,175
2026-07-09	3.630	3.660	3.560	3.620	3.620	10,361,300
2026-07-08	3.620	3.690	3.590	3.640	3.640	9,093,720
2026-07-07	3.750	3.750	3.620	3.630	3.630	10,080,531
2026-07-06	3.760	3.790	3.710	3.760	3.760	10,090,900
2026-07-03	3.650	3.760	3.650	3.760	3.760	19,399,699
2026-07-02	3.660	3.740	3.620	3.650	3.650	16,429,400
2026-07-01	3.620	3.720	3.590	3.680	3.680	18,527,100
2026-06-30	3.690	3.690	3.580	3.630	3.630	15,752,080
2026-06-29	3.700	3.720	3.600	3.700	3.700	13,951,702
2026-06-26	3.790	3.810	3.710	3.710	3.710	13,837,018
2026-06-25	3.800	3.870	3.750	3.790	3.790	10,393,361
2026-06-24	3.880	3.890	3.770	3.830	3.830	12,707,980
2026-06-23	3.900	4.000	3.870	3.880	3.880	14,334,398
2026-06-22	3.930	3.950	3.790	3.940	3.940	17,541,980
2026-06-18	4.030	4.030	3.890	3.940	3.940	17,734,900
2026-06-17	4.030	4.090	4.000	4.040	4.040	10,251,830
2026-06-16	4.060	4.100	4.020	4.040	4.040	10,337,480
2026-06-15	4.120	4.170	4.000	4.050	4.050	15,899,540
2026-06-12	4.060	4.150	4.020	4.110	4.110	13,707,120
2026-06-11	4.050	4.090	3.990	4.020	4.020	9,782,901
2026-06-10	4.110	4.110	4.030	4.080	4.080	10,311,430
2026-06-09	4.100	4.130	4.050	4.110	4.110	8,435,019
2026-06-08	4.200	4.290	4.070	4.100	4.100	15,274,613
2026-06-05	4.200	4.290	4.190	4.230	4.230	8,698,300
2026-06-04	4.280	4.310	4.190	4.200	4.200	11,359,110
2026-06-03	4.320	4.330	4.270	4.300	4.300	8,037,902
2026-06-02	4.400	4.430	4.320	4.330	4.330	10,703,810
2026-06-01	4.330	4.430	4.270	4.400	4.400	11,355,200
2026-05-29	4.340	4.440	4.340	4.340	4.340	12,062,580
2026-05-28	4.340	4.390	4.310	4.330	4.330	7,709,000
2026-05-27	4.430	4.450	4.330	4.360	4.360	10,228,800
2026-05-26	4.590	4.600	4.390	4.440	4.440	16,776,820
2026-05-25	4.430	4.660	4.390	4.590	4.590	22,892,789
2026-05-22	4.330	4.600	4.300	4.480	4.480	23,065,410
2026-05-21	4.420	4.460	4.320	4.320	4.320	11,766,900
2026-05-20	4.480	4.490	4.370	4.450	4.450	14,996,410
2026-05-19	4.500	4.520	4.470	4.510	4.510	8,281,873
2026-05-18	4.490	4.520	4.420	4.510	4.510	10,424,210
2026-05-15	4.610	4.610	4.480	4.490	4.490	18,906,740
2026-05-14	4.750	4.750	4.610	4.610	4.610	14,329,990
2026-05-13	4.780	4.800	4.710	4.740	4.740	11,922,000
2026-05-12	4.820	4.880	4.750	4.770	4.770	14,711,510
2026-05-11	4.730	4.830	4.690	4.810	4.810	19,538,119
2026-05-08	4.680	4.810	4.670	4.730	4.730	18,403,529
2026-05-07	4.620	4.880	4.620	4.700	4.700	30,642,230
2026-05-06	4.640	4.650	4.590	4.610	4.610	11,469,970
2026-04-30	4.670	4.690	4.610	4.640	4.640	10,794,420
2026-04-29	4.600	4.700	4.590	4.690	4.690	10,974,660
2026-04-28	4.660	4.710	4.560	4.620	4.620	17,942,000
2026-04-27	4.670	4.710	4.600	4.700	4.700	12,222,900

← NewerPage 2 of 5 · 243 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.