Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	5.710	5.750	5.500	5.520	5.520	82,367,792
2025-07-24	5.770	5.890	5.570	5.790	5.790	116,933,658
2025-07-23	6.610	6.610	5.640	5.680	5.680	225,890,458
2025-07-22	6.060	6.060	5.910	6.060	6.060	65,036,210
2025-07-21	5.490	5.510	5.280	5.510	5.510	64,598,449
2025-07-18	4.990	5.030	4.990	5.010	5.010	9,692,262
2025-07-17	5.030	5.050	4.970	5.000	5.000	14,973,100
2025-07-16	5.010	5.060	4.990	5.030	5.030	16,869,092
2025-07-15	5.100	5.110	5.000	5.010	5.010	19,489,570
2025-07-14	5.040	5.120	5.030	5.110	5.110	22,419,800
2025-07-11	5.060	5.080	4.990	5.030	5.030	20,948,333
2025-07-10	4.960	5.070	4.960	5.050	5.050	20,497,400
2025-07-09	4.930	5.070	4.910	4.960	4.960	27,540,920
2025-07-08	4.800	4.940	4.780	4.930	4.930	25,773,751
2025-07-07	4.750	4.810	4.730	4.800	4.800	12,082,418
2025-07-04	4.770	4.820	4.730	4.750	4.750	16,652,058
2025-07-03	4.770	4.860	4.730	4.750	4.750	20,388,902
2025-07-02	4.630	4.770	4.630	4.760	4.760	27,800,537
2025-07-01	4.650	4.660	4.610	4.630	4.630	7,183,300
2025-06-30	4.660	4.660	4.630	4.640	4.640	7,741,300
2025-06-27	4.620	4.670	4.610	4.640	4.640	8,701,302
2025-06-26	4.660	4.670	4.610	4.610	4.610	9,278,602
2025-06-25	4.620	4.650	4.590	4.640	4.640	11,148,400
2025-06-24	4.520	4.620	4.510	4.620	4.620	14,108,000
2025-06-23	4.490	4.530	4.420	4.520	4.520	10,760,600
2025-06-20	4.480	4.570	4.470	4.510	4.510	9,967,714
2025-06-19	4.550	4.560	4.470	4.490	4.490	10,583,598
2025-06-18	4.590	4.590	4.530	4.550	4.550	8,003,159
2025-06-17	4.580	4.590	4.550	4.590	4.590	6,641,800
2025-06-16	4.540	4.580	4.530	4.570	4.570	6,811,600
2025-06-13	4.610	4.630	4.540	4.540	4.540	12,021,900
2025-06-12	4.650	4.660	4.610	4.620	4.620	8,568,488
2025-06-11	4.610	4.680	4.600	4.650	4.650	8,736,300
2025-06-10	4.700	4.710	4.590	4.620	4.620	13,306,387
2025-06-09	4.650	4.710	4.630	4.700	4.700	14,977,605
2025-06-06	4.610	4.690	4.600	4.640	4.640	13,476,233
2025-06-05	4.610	4.630	4.580	4.600	4.600	9,632,033
2025-06-04	4.550	4.630	4.530	4.620	4.620	17,613,081
2025-06-03	4.600	4.610	4.520	4.540	4.540	19,369,205
2025-05-30	4.600	4.620	4.580	4.610	4.610	12,263,961
2025-05-29	4.580	4.610	4.570	4.600	4.600	13,502,929
2025-05-28	4.610	4.610	4.570	4.580	4.580	9,801,032
2025-05-27	4.600	4.610	4.570	4.600	4.600	12,177,500
2025-05-26	4.620	4.620	4.570	4.590	4.590	12,419,800
2025-05-23	4.680	4.690	4.630	4.630	4.630	16,039,760
2025-05-22	4.780	4.780	4.690	4.700	4.700	21,423,600
2025-05-21	4.790	4.800	4.770	4.770	4.770	11,079,041
2025-05-20	4.810	4.820	4.770	4.780	4.780	15,613,500
2025-05-19	4.790	4.830	4.760	4.820	4.820	23,586,979
2025-05-16	4.900	4.900	4.780	4.800	4.800	26,705,710
2025-05-15	4.940	4.950	4.880	4.890	4.890	12,731,270
2025-05-14	4.940	4.960	4.870	4.940	4.940	16,173,109
2025-05-13	4.910	5.020	4.890	4.940	4.940	27,700,740
2025-05-12	4.900	4.910	4.850	4.880	4.880	16,632,250
2025-05-09	4.990	5.030	4.880	4.880	4.880	21,862,990
2025-05-08	4.950	5.010	4.910	4.990	4.990	22,323,261
2025-05-07	4.930	4.970	4.870	4.960	4.960	25,673,080
2025-05-06	4.920	4.930	4.860	4.890	4.890	18,012,682
2025-04-30	4.910	4.960	4.850	4.890	4.890	10,783,454
2025-04-29	4.930	4.960	4.900	4.910	4.910	10,293,520

← NewerPage 6 of 21 · 1,219 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.