Xinjiang Tianshan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.550 | 5.560 | 5.490 | 5.510 | 5.510 | 23,458,020 |
| 2026-01-20 | 5.450 | 5.620 | 5.420 | 5.600 | 5.600 | 48,449,238 |
| 2026-01-19 | 5.410 | 5.440 | 5.360 | 5.440 | 5.440 | 14,847,600 |
| 2026-01-16 | 5.450 | 5.540 | 5.430 | 5.430 | 5.430 | 22,739,662 |
| 2026-01-15 | 5.460 | 5.510 | 5.400 | 5.430 | 5.430 | 19,379,956 |
| 2026-01-14 | 5.450 | 5.590 | 5.420 | 5.470 | 5.470 | 34,297,900 |
| 2026-01-13 | 5.480 | 5.500 | 5.430 | 5.440 | 5.440 | 19,924,269 |
| 2026-01-12 | 5.470 | 5.480 | 5.410 | 5.480 | 5.480 | 23,783,366 |
| 2026-01-09 | 5.500 | 5.510 | 5.430 | 5.470 | 5.470 | 22,295,918 |
| 2026-01-08 | 5.460 | 5.520 | 5.430 | 5.490 | 5.490 | 17,126,158 |
| 2026-01-07 | 5.450 | 5.520 | 5.400 | 5.460 | 5.460 | 24,250,723 |
| 2026-01-06 | 5.360 | 5.440 | 5.320 | 5.430 | 5.430 | 21,366,242 |
| 2026-01-05 | 5.310 | 5.370 | 5.310 | 5.350 | 5.350 | 16,546,610 |
| 2025-12-31 | 5.350 | 5.370 | 5.300 | 5.320 | 5.320 | 8,236,963 |
| 2025-12-30 | 5.360 | 5.380 | 5.290 | 5.340 | 5.340 | 12,973,100 |
| 2025-12-29 | 5.390 | 5.420 | 5.350 | 5.360 | 5.360 | 13,786,943 |
| 2025-12-26 | 5.410 | 5.440 | 5.380 | 5.380 | 5.380 | 13,615,635 |
| 2025-12-25 | 5.440 | 5.450 | 5.370 | 5.410 | 5.410 | 13,544,400 |
| 2025-12-24 | 5.380 | 5.430 | 5.350 | 5.390 | 5.390 | 12,817,500 |
| 2025-12-23 | 5.370 | 5.420 | 5.350 | 5.380 | 5.380 | 11,404,284 |
| 2025-12-22 | 5.380 | 5.410 | 5.340 | 5.380 | 5.380 | 13,029,235 |
| 2025-12-19 | 5.360 | 5.400 | 5.340 | 5.370 | 5.370 | 12,619,955 |
| 2025-12-18 | 5.360 | 5.400 | 5.340 | 5.350 | 5.350 | 9,922,630 |
| 2025-12-17 | 5.310 | 5.360 | 5.250 | 5.340 | 5.340 | 13,895,638 |
| 2025-12-16 | 5.410 | 5.430 | 5.290 | 5.310 | 5.310 | 18,009,992 |
| 2025-12-15 | 5.420 | 5.500 | 5.380 | 5.430 | 5.430 | 15,589,259 |
| 2025-12-12 | 5.510 | 5.520 | 5.420 | 5.430 | 5.430 | 18,521,618 |
| 2025-12-11 | 5.610 | 5.620 | 5.500 | 5.510 | 5.510 | 11,324,856 |
| 2025-12-10 | 5.510 | 5.620 | 5.500 | 5.600 | 5.600 | 14,842,880 |
| 2025-12-09 | 5.660 | 5.670 | 5.520 | 5.530 | 5.530 | 24,522,650 |
| 2025-12-08 | 5.730 | 5.750 | 5.660 | 5.670 | 5.670 | 17,455,056 |
| 2025-12-05 | 5.710 | 5.750 | 5.660 | 5.730 | 5.730 | 10,475,703 |
| 2025-12-04 | 5.680 | 5.740 | 5.650 | 5.710 | 5.710 | 9,946,430 |
| 2025-12-03 | 5.710 | 5.730 | 5.650 | 5.690 | 5.690 | 14,313,000 |
| 2025-12-02 | 5.780 | 5.790 | 5.710 | 5.730 | 5.730 | 10,543,000 |
| 2025-12-01 | 5.770 | 5.810 | 5.760 | 5.780 | 5.780 | 12,495,425 |
| 2025-11-28 | 5.740 | 5.800 | 5.710 | 5.790 | 5.790 | 10,238,800 |
| 2025-11-27 | 5.810 | 5.810 | 5.730 | 5.750 | 5.750 | 12,132,256 |
| 2025-11-26 | 5.780 | 5.920 | 5.780 | 5.820 | 5.820 | 17,581,707 |
| 2025-11-25 | 5.760 | 5.800 | 5.720 | 5.770 | 5.770 | 11,031,620 |
| 2025-11-24 | 5.740 | 5.800 | 5.690 | 5.760 | 5.760 | 13,251,080 |
| 2025-11-21 | 5.810 | 5.830 | 5.680 | 5.710 | 5.710 | 22,594,631 |
| 2025-11-20 | 5.830 | 5.890 | 5.800 | 5.840 | 5.840 | 13,975,119 |
| 2025-11-19 | 5.880 | 5.910 | 5.780 | 5.830 | 5.830 | 19,907,665 |
| 2025-11-18 | 6.020 | 6.020 | 5.880 | 5.900 | 5.900 | 29,076,000 |
| 2025-11-17 | 6.050 | 6.080 | 5.990 | 6.020 | 6.020 | 20,837,227 |
| 2025-11-14 | 6.080 | 6.140 | 6.060 | 6.080 | 6.080 | 21,363,342 |
| 2025-11-13 | 6.040 | 6.150 | 6.030 | 6.120 | 6.120 | 25,098,633 |
| 2025-11-12 | 6.130 | 6.130 | 6.020 | 6.030 | 6.030 | 24,183,875 |
| 2025-11-11 | 6.060 | 6.140 | 6.040 | 6.130 | 6.130 | 32,016,815 |
| 2025-11-10 | 6.040 | 6.070 | 5.990 | 6.060 | 6.060 | 22,844,511 |
| 2025-11-07 | 5.950 | 6.100 | 5.940 | 6.040 | 6.040 | 39,417,229 |
| 2025-11-06 | 6.030 | 6.030 | 5.950 | 5.960 | 5.960 | 22,959,065 |
| 2025-11-05 | 5.980 | 6.030 | 5.950 | 6.010 | 6.010 | 21,526,828 |
| 2025-11-04 | 6.050 | 6.070 | 5.970 | 6.030 | 6.030 | 25,524,224 |
| 2025-11-03 | 6.030 | 6.050 | 5.950 | 6.040 | 6.040 | 21,774,476 |
| 2025-10-31 | 5.960 | 6.040 | 5.940 | 6.020 | 6.020 | 22,507,556 |
| 2025-10-30 | 6.040 | 6.040 | 5.910 | 5.960 | 5.960 | 31,020,300 |
| 2025-10-29 | 6.020 | 6.060 | 5.960 | 6.040 | 6.040 | 29,096,647 |
| 2025-10-28 | 6.100 | 6.120 | 6.010 | 6.050 | 6.050 | 31,095,669 |
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.