Xinjiang Tianshan Cement Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.740	13.920	13.620	13.700	12.666	15,776,757
2021-11-09	13.030	13.840	13.030	13.740	12.703	24,531,181
2021-11-08	12.900	13.040	12.850	12.950	11.973	7,840,962
2021-11-05	13.340	13.360	12.890	12.930	11.954	16,241,111
2021-11-04	13.400	13.500	13.230	13.330	12.324	11,545,437
2021-11-03	13.400	13.650	13.330	13.400	12.389	10,124,875
2021-11-02	13.850	13.960	13.330	13.420	12.407	15,495,975
2021-11-01	13.740	14.100	13.510	13.970	12.916	16,077,830
2021-10-29	13.350	13.840	13.350	13.680	12.648	14,675,889
2021-10-28	13.400	13.640	13.280	13.320	12.315	10,368,029
2021-10-27	13.550	13.620	13.280	13.470	12.454	15,039,936
2021-10-26	14.000	14.020	13.850	13.860	12.814	12,137,724
2021-10-25	14.170	14.230	13.850	14.160	13.092	14,141,403
2021-10-22	14.390	14.720	14.300	14.430	13.341	15,817,592
2021-10-21	14.410	14.600	14.150	14.400	13.313	14,792,653
2021-10-20	14.300	14.580	14.050	14.410	13.323	15,796,058
2021-10-19	14.120	14.450	13.900	14.330	13.249	16,538,795
2021-10-18	14.140	14.260	13.970	14.230	13.156	15,018,585
2021-10-15	14.200	14.560	14.070	14.290	13.212	26,473,549
2021-10-14	13.930	13.930	13.610	13.790	12.749	9,434,513

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.