Xinjiang Tianshan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.720 | 4.720 | 4.650 | 4.670 | 4.670 | 10,439,670 |
| 2026-04-23 | 4.720 | 4.740 | 4.660 | 4.710 | 4.710 | 10,076,600 |
| 2026-04-22 | 4.740 | 4.770 | 4.710 | 4.720 | 4.720 | 9,849,700 |
| 2026-04-21 | 4.790 | 4.800 | 4.740 | 4.760 | 4.760 | 7,662,900 |
| 2026-04-20 | 4.770 | 4.790 | 4.730 | 4.780 | 4.780 | 7,821,060 |
| 2026-04-17 | 4.780 | 4.790 | 4.740 | 4.770 | 4.770 | 10,616,120 |
| 2026-04-16 | 4.780 | 4.820 | 4.760 | 4.790 | 4.790 | 9,326,873 |
| 2026-04-15 | 4.820 | 4.840 | 4.770 | 4.780 | 4.780 | 8,180,500 |
| 2026-04-14 | 4.810 | 4.830 | 4.760 | 4.820 | 4.820 | 12,428,610 |
| 2026-04-13 | 4.860 | 4.860 | 4.790 | 4.800 | 4.800 | 15,833,620 |
| 2026-04-10 | 4.880 | 4.940 | 4.860 | 4.880 | 4.880 | 10,290,080 |
| 2026-04-09 | 4.960 | 4.980 | 4.850 | 4.850 | 4.850 | 15,232,900 |
| 2026-04-08 | 4.920 | 5.020 | 4.920 | 5.020 | 5.020 | 13,566,170 |
| 2026-04-07 | 4.900 | 4.910 | 4.820 | 4.870 | 4.870 | 7,717,338 |
| 2026-04-03 | 5.000 | 5.060 | 4.840 | 4.900 | 4.900 | 13,009,440 |
| 2026-04-02 | 5.030 | 5.060 | 4.970 | 4.980 | 4.980 | 8,948,700 |
| 2026-04-01 | 5.060 | 5.120 | 4.990 | 5.040 | 5.040 | 9,615,931 |
| 2026-03-31 | 5.000 | 5.120 | 4.970 | 5.020 | 5.020 | 14,580,500 |
| 2026-03-30 | 4.920 | 5.060 | 4.870 | 5.010 | 5.010 | 13,332,740 |
| 2026-03-27 | 4.890 | 4.960 | 4.850 | 4.960 | 4.960 | 10,271,400 |
| 2026-03-26 | 4.990 | 5.010 | 4.900 | 4.910 | 4.910 | 10,872,300 |
| 2026-03-25 | 4.880 | 5.030 | 4.850 | 4.990 | 4.990 | 18,926,631 |
| 2026-03-24 | 4.800 | 4.880 | 4.720 | 4.880 | 4.880 | 15,046,320 |
| 2026-03-23 | 4.930 | 4.930 | 4.710 | 4.720 | 4.720 | 23,874,750 |
| 2026-03-20 | 5.050 | 5.070 | 4.950 | 4.960 | 4.960 | 16,189,180 |
| 2026-03-19 | 5.120 | 5.150 | 5.030 | 5.050 | 5.050 | 15,586,800 |
| 2026-03-18 | 5.270 | 5.290 | 5.090 | 5.150 | 5.150 | 23,915,801 |
| 2026-03-17 | 5.290 | 5.370 | 5.250 | 5.260 | 5.260 | 16,219,270 |
| 2026-03-16 | 5.400 | 5.430 | 5.240 | 5.260 | 5.260 | 23,662,020 |
| 2026-03-13 | 5.360 | 5.500 | 5.340 | 5.390 | 5.390 | 22,435,680 |
| 2026-03-12 | 5.350 | 5.380 | 5.300 | 5.370 | 5.370 | 13,083,900 |
| 2026-03-11 | 5.280 | 5.350 | 5.210 | 5.340 | 5.340 | 18,025,449 |
| 2026-03-10 | 5.320 | 5.390 | 5.280 | 5.280 | 5.280 | 15,418,690 |
| 2026-03-09 | 5.290 | 5.400 | 5.240 | 5.310 | 5.310 | 19,931,779 |
| 2026-03-06 | 5.210 | 5.360 | 5.200 | 5.340 | 5.340 | 16,340,200 |
| 2026-03-05 | 5.280 | 5.310 | 5.220 | 5.240 | 5.240 | 12,143,000 |
| 2026-03-04 | 5.280 | 5.340 | 5.160 | 5.220 | 5.220 | 22,857,500 |
| 2026-03-03 | 5.520 | 5.550 | 5.310 | 5.330 | 5.330 | 23,000,051 |
| 2026-03-02 | 5.420 | 5.550 | 5.390 | 5.520 | 5.520 | 24,012,590 |
| 2026-02-27 | 5.430 | 5.510 | 5.430 | 5.470 | 5.470 | 12,416,330 |
| 2026-02-26 | 5.550 | 5.570 | 5.450 | 5.470 | 5.470 | 21,760,000 |
| 2026-02-25 | 5.480 | 5.740 | 5.460 | 5.550 | 5.550 | 43,813,461 |
| 2026-02-24 | 5.350 | 5.500 | 5.350 | 5.460 | 5.460 | 18,473,840 |
| 2026-02-13 | 5.450 | 5.480 | 5.330 | 5.330 | 5.330 | 18,176,400 |
| 2026-02-12 | 5.460 | 5.490 | 5.400 | 5.450 | 5.450 | 16,266,340 |
| 2026-02-11 | 5.350 | 5.480 | 5.310 | 5.450 | 5.450 | 21,858,350 |
| 2026-02-10 | 5.340 | 5.400 | 5.250 | 5.350 | 5.350 | 15,872,650 |
| 2026-02-09 | 5.300 | 5.360 | 5.270 | 5.330 | 5.330 | 14,078,150 |
| 2026-02-06 | 5.220 | 5.340 | 5.180 | 5.230 | 5.230 | 16,040,890 |
| 2026-02-05 | 5.300 | 5.350 | 5.220 | 5.250 | 5.250 | 20,212,240 |
| 2026-02-04 | 5.080 | 5.310 | 5.070 | 5.300 | 5.300 | 43,743,559 |
| 2026-02-03 | 5.090 | 5.160 | 4.950 | 5.100 | 5.100 | 42,625,312 |
| 2026-02-02 | 5.090 | 5.280 | 5.090 | 5.100 | 5.100 | 78,624,336 |
| 2026-01-30 | 5.720 | 5.780 | 5.580 | 5.660 | 5.660 | 28,198,561 |
| 2026-01-29 | 5.680 | 5.800 | 5.650 | 5.750 | 5.750 | 30,238,650 |
| 2026-01-28 | 5.570 | 5.720 | 5.550 | 5.680 | 5.680 | 26,764,471 |
| 2026-01-27 | 5.680 | 5.700 | 5.530 | 5.560 | 5.560 | 28,753,369 |
| 2026-01-26 | 5.700 | 5.740 | 5.660 | 5.700 | 5.700 | 23,194,279 |
| 2026-01-23 | 5.640 | 5.770 | 5.580 | 5.720 | 5.720 | 33,737,633 |
| 2026-01-22 | 5.520 | 5.660 | 5.480 | 5.640 | 5.640 | 33,027,129 |
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.