Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.150	15.500	15.000	15.070	13.933	19,509,819
2022-02-08	15.370	15.440	14.800	15.200	14.053	25,117,877
2022-02-07	13.980	15.070	13.980	15.070	13.933	29,451,228
2022-01-28	14.140	14.270	13.610	13.700	12.666	13,057,764
2022-01-27	14.490	14.490	13.920	13.940	12.888	11,998,535
2022-01-26	14.220	14.620	14.210	14.480	13.387	8,049,839
2022-01-25	14.710	14.820	14.270	14.280	13.202	9,528,609
2022-01-24	14.550	15.130	14.540	14.810	13.692	11,690,380
2022-01-21	14.890	14.980	14.600	14.640	13.535	9,638,781
2022-01-20	15.200	15.280	14.900	14.990	13.859	13,446,328
2022-01-19	14.650	15.450	14.610	15.190	14.044	25,571,885
2022-01-18	14.390	14.830	14.210	14.730	13.619	16,953,275
2022-01-17	14.380	14.490	14.240	14.400	13.313	11,264,753
2022-01-14	14.640	14.750	14.380	14.390	13.304	14,250,791
2022-01-13	14.850	15.050	14.720	14.770	13.656	13,687,660
2022-01-12	15.760	15.900	14.820	14.900	13.776	29,739,378
2022-01-11	15.960	16.130	15.670	15.770	14.580	12,624,436
2022-01-10	16.070	16.180	15.730	15.940	14.737	17,619,620
2022-01-07	16.100	16.370	15.960	16.020	14.811	24,292,264
2022-01-06	15.290	16.220	15.220	16.150	14.931	43,158,170
2022-01-05	15.600	15.700	15.200	15.280	14.127	17,523,030
2022-01-04	15.320	15.800	15.160	15.690	14.506	22,306,035
2021-12-31	15.150	15.350	15.040	15.310	14.155	10,216,857
2021-12-30	15.130	15.480	15.090	15.190	14.044	14,093,999
2021-12-29	15.150	15.390	15.100	15.170	14.025	13,819,710
2021-12-28	15.040	15.180	14.880	15.050	13.914	9,457,930
2021-12-27	14.930	15.320	14.830	15.020	13.887	12,082,115
2021-12-24	15.140	15.190	14.840	14.940	13.813	10,329,755
2021-12-23	14.970	15.240	14.920	15.120	13.979	13,268,190
2021-12-22	15.060	15.350	14.840	15.180	14.035	17,070,888
2021-12-21	14.790	15.310	14.710	15.070	13.933	16,271,079
2021-12-20	15.110	15.110	14.690	14.830	13.711	16,427,192
2021-12-17	15.100	15.410	14.850	15.150	14.007	28,366,163
2021-12-16	14.500	15.330	14.450	15.170	14.025	36,793,283
2021-12-15	14.170	14.780	14.170	14.530	13.434	27,839,951
2021-12-14	14.070	14.220	13.880	14.160	13.092	20,532,734
2021-12-13	13.910	14.310	13.910	14.060	12.999	26,096,683
2021-12-10	13.920	13.980	13.670	13.720	12.685	12,782,110
2021-12-09	13.870	14.080	13.810	13.870	12.823	14,542,341
2021-12-08	13.950	13.970	13.710	13.810	12.768	11,802,877
2021-12-07	13.860	14.100	13.820	13.890	12.842	18,188,598
2021-12-06	13.800	14.060	13.700	13.730	12.694	14,955,594
2021-12-03	13.870	13.930	13.550	13.750	12.712	16,455,662
2021-12-02	13.340	14.130	13.260	13.870	12.823	28,242,100
2021-12-01	13.230	13.370	13.200	13.340	12.333	9,986,677
2021-11-30	13.390	13.470	13.210	13.280	12.278	8,273,039
2021-11-29	13.020	13.470	12.970	13.340	12.333	12,993,732
2021-11-26	13.400	13.400	13.200	13.200	12.204	8,834,356
2021-11-25	13.570	13.570	13.360	13.380	12.370	9,390,625
2021-11-24	13.520	13.650	13.300	13.570	12.546	10,515,858
2021-11-23	13.500	13.650	13.460	13.570	12.546	8,964,190
2021-11-22	13.680	13.770	13.530	13.550	12.528	11,585,902
2021-11-19	13.710	13.760	13.470	13.650	12.620	11,345,374
2021-11-18	13.950	14.060	13.650	13.680	12.648	12,124,901
2021-11-17	13.790	14.010	13.740	13.960	12.907	9,764,728
2021-11-16	14.050	14.440	13.840	13.870	12.823	13,083,952
2021-11-15	14.110	14.430	14.010	14.250	13.175	13,943,782
2021-11-12	14.000	14.270	13.710	14.150	13.082	15,623,876
2021-11-11	13.640	14.350	13.590	14.140	13.073	20,662,823
2021-11-10	13.740	13.920	13.620	13.700	12.666	15,776,757

← NewerPage 20 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.