Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.120	6.180	6.090	6.120	6.120	35,229,672
2025-10-24	6.200	6.230	6.080	6.100	6.100	58,465,189
2025-10-23	6.380	6.380	6.150	6.270	6.270	43,088,595
2025-10-22	6.430	6.610	6.410	6.460	6.460	58,692,745
2025-10-21	6.310	6.520	6.260	6.390	6.390	37,424,441
2025-10-20	6.400	6.440	6.240	6.290	6.290	38,729,164
2025-10-17	6.440	6.560	6.340	6.370	6.370	44,479,605
2025-10-16	6.720	6.720	6.430	6.480	6.480	62,895,494
2025-10-15	6.530	6.800	6.500	6.720	6.720	76,541,871
2025-10-14	6.640	6.750	6.540	6.570	6.570	73,295,320
2025-10-13	6.510	6.720	6.450	6.640	6.640	89,503,512
2025-10-10	6.540	6.850	6.380	6.720	6.720	139,857,273
2025-10-09	6.220	6.620	6.190	6.570	6.570	148,713,166
2025-09-30	5.990	6.150	5.960	6.020	6.020	38,531,307
2025-09-29	6.040	6.150	5.820	5.980	5.980	47,326,751
2025-09-26	6.020	6.100	5.950	5.970	5.970	38,853,193
2025-09-25	6.210	6.280	6.000	6.040	6.040	56,419,022
2025-09-24	6.350	6.350	5.900	6.150	6.150	97,201,888
2025-09-23	6.330	6.440	6.110	6.350	6.350	68,554,850
2025-09-22	6.710	6.710	6.260	6.370	6.370	94,231,860
2025-09-19	6.280	6.890	6.220	6.740	6.740	129,566,762
2025-09-18	6.430	6.450	6.200	6.270	6.270	47,951,780
2025-09-17	6.510	6.510	6.370	6.470	6.470	33,078,591
2025-09-16	6.670	6.740	6.490	6.510	6.510	48,870,829
2025-09-15	6.580	6.700	6.430	6.670	6.670	66,225,554
2025-09-12	6.400	6.720	6.390	6.570	6.570	76,942,932
2025-09-11	6.350	6.390	6.260	6.390	6.390	33,034,677
2025-09-10	6.390	6.470	6.280	6.360	6.360	43,344,330
2025-09-09	6.490	6.540	6.390	6.430	6.430	35,115,530
2025-09-08	6.630	6.680	6.470	6.530	6.530	52,933,308
2025-09-05	6.420	6.650	6.400	6.630	6.630	66,891,329
2025-09-04	6.500	6.620	6.280	6.380	6.380	71,443,140
2025-09-03	6.490	6.620	6.390	6.490	6.490	55,190,209
2025-09-02	6.630	6.650	6.340	6.500	6.500	63,756,136
2025-09-01	6.540	6.720	6.450	6.610	6.610	63,823,736
2025-08-29	6.790	6.820	6.500	6.530	6.530	73,975,943
2025-08-28	6.670	6.770	6.550	6.730	6.730	78,057,189
2025-08-27	6.920	7.020	6.720	6.740	6.740	123,977,215
2025-08-26	7.300	7.380	6.920	6.970	6.970	201,901,926
2025-08-25	6.720	7.240	6.660	7.240	7.240	188,715,193
2025-08-22	6.090	6.580	6.030	6.580	6.580	186,527,710
2025-08-21	5.930	6.130	5.880	5.980	5.980	81,669,268
2025-08-20	5.740	5.920	5.710	5.910	5.910	78,571,110
2025-08-19	5.730	5.790	5.640	5.740	5.740	61,200,927
2025-08-18	5.680	5.800	5.670	5.730	5.730	61,302,735
2025-08-15	5.590	5.690	5.580	5.630	5.630	49,827,809
2025-08-14	5.740	5.740	5.590	5.620	5.620	63,164,959
2025-08-13	5.880	5.890	5.690	5.740	5.740	115,436,977
2025-08-12	6.080	6.210	5.850	5.910	5.910	153,495,390
2025-08-11	6.190	6.380	6.060	6.250	6.250	252,498,388
2025-08-08	5.260	5.800	5.250	5.800	5.800	121,125,852
2025-08-07	5.360	5.390	5.240	5.270	5.270	26,718,645
2025-08-06	5.250	5.260	5.190	5.250	5.250	16,238,490
2025-08-05	5.220	5.270	5.210	5.260	5.260	16,947,519
2025-08-04	5.230	5.250	5.170	5.230	5.230	19,671,076
2025-08-01	5.290	5.310	5.200	5.230	5.230	24,159,279
2025-07-31	5.390	5.400	5.270	5.290	5.290	35,511,892
2025-07-30	5.420	5.450	5.360	5.400	5.400	37,291,204
2025-07-29	5.460	5.500	5.380	5.420	5.420	46,716,810
2025-07-28	5.510	5.520	5.400	5.460	5.460	43,918,101

← NewerPage 5 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.