Xinjiang Tianshan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.020 | 5.040 | 4.910 | 4.940 | 4.940 | 14,291,826 |
| 2025-04-25 | 5.000 | 5.120 | 4.950 | 5.020 | 5.020 | 26,173,223 |
| 2025-04-24 | 5.230 | 5.230 | 4.930 | 5.010 | 5.010 | 44,957,255 |
| 2025-04-23 | 5.610 | 5.660 | 5.360 | 5.420 | 5.420 | 26,708,150 |
| 2025-04-22 | 5.550 | 5.650 | 5.550 | 5.610 | 5.610 | 9,002,514 |
| 2025-04-21 | 5.610 | 5.620 | 5.540 | 5.560 | 5.560 | 9,037,954 |
| 2025-04-18 | 5.590 | 5.650 | 5.560 | 5.610 | 5.610 | 5,199,271 |
| 2025-04-17 | 5.520 | 5.670 | 5.510 | 5.600 | 5.600 | 9,296,623 |
| 2025-04-16 | 5.570 | 5.600 | 5.520 | 5.570 | 5.570 | 9,465,086 |
| 2025-04-15 | 5.650 | 5.650 | 5.510 | 5.570 | 5.570 | 9,724,600 |
| 2025-04-14 | 5.540 | 5.670 | 5.520 | 5.640 | 5.640 | 10,546,223 |
| 2025-04-11 | 5.620 | 5.630 | 5.520 | 5.530 | 5.530 | 11,376,200 |
| 2025-04-10 | 5.610 | 5.680 | 5.540 | 5.650 | 5.650 | 13,288,240 |
| 2025-04-09 | 5.400 | 5.650 | 5.320 | 5.620 | 5.620 | 17,626,331 |
| 2025-04-08 | 5.260 | 5.550 | 5.250 | 5.470 | 5.470 | 20,064,054 |
| 2025-04-07 | 5.680 | 5.690 | 5.220 | 5.260 | 5.260 | 22,253,516 |
| 2025-04-03 | 5.560 | 5.830 | 5.550 | 5.800 | 5.800 | 15,469,202 |
| 2025-04-02 | 5.710 | 5.720 | 5.590 | 5.600 | 5.600 | 11,427,900 |
| 2025-04-01 | 5.570 | 5.770 | 5.550 | 5.720 | 5.720 | 14,023,405 |
| 2025-03-31 | 5.620 | 5.670 | 5.540 | 5.550 | 5.550 | 11,542,947 |
| 2025-03-28 | 5.690 | 5.740 | 5.590 | 5.640 | 5.640 | 11,710,305 |
| 2025-03-27 | 5.660 | 5.750 | 5.570 | 5.600 | 5.600 | 12,262,300 |
| 2025-03-26 | 5.640 | 5.700 | 5.640 | 5.680 | 5.680 | 5,850,797 |
| 2025-03-25 | 5.650 | 5.710 | 5.600 | 5.670 | 5.670 | 7,073,946 |
| 2025-03-24 | 5.750 | 5.790 | 5.590 | 5.660 | 5.660 | 10,426,000 |
| 2025-03-21 | 5.730 | 5.850 | 5.710 | 5.730 | 5.730 | 11,105,232 |
| 2025-03-20 | 5.760 | 5.810 | 5.700 | 5.730 | 5.730 | 6,529,822 |
| 2025-03-19 | 5.820 | 5.920 | 5.740 | 5.760 | 5.760 | 10,197,621 |
| 2025-03-18 | 5.820 | 5.860 | 5.700 | 5.850 | 5.850 | 10,956,000 |
| 2025-03-17 | 5.640 | 5.840 | 5.620 | 5.800 | 5.800 | 16,348,103 |
| 2025-03-14 | 5.480 | 5.620 | 5.460 | 5.620 | 5.620 | 11,854,346 |
| 2025-03-13 | 5.450 | 5.480 | 5.430 | 5.480 | 5.480 | 8,615,323 |
| 2025-03-12 | 5.550 | 5.570 | 5.440 | 5.450 | 5.450 | 11,443,282 |
| 2025-03-11 | 5.550 | 5.590 | 5.490 | 5.550 | 5.550 | 9,793,959 |
| 2025-03-10 | 5.630 | 5.670 | 5.570 | 5.600 | 5.600 | 9,054,500 |
| 2025-03-07 | 5.660 | 5.690 | 5.580 | 5.620 | 5.620 | 8,210,906 |
| 2025-03-06 | 5.570 | 5.680 | 5.500 | 5.670 | 5.670 | 12,716,986 |
| 2025-03-05 | 5.510 | 5.550 | 5.420 | 5.520 | 5.520 | 7,817,898 |
| 2025-03-04 | 5.520 | 5.560 | 5.470 | 5.500 | 5.500 | 8,456,800 |
| 2025-03-03 | 5.530 | 5.620 | 5.500 | 5.560 | 5.560 | 9,098,373 |
| 2025-02-28 | 5.650 | 5.700 | 5.510 | 5.520 | 5.520 | 12,660,975 |
| 2025-02-27 | 5.640 | 5.730 | 5.590 | 5.650 | 5.650 | 8,489,018 |
| 2025-02-26 | 5.510 | 5.650 | 5.490 | 5.650 | 5.650 | 10,717,782 |
| 2025-02-25 | 5.470 | 5.560 | 5.430 | 5.490 | 5.490 | 10,182,547 |
| 2025-02-24 | 5.390 | 5.550 | 5.390 | 5.510 | 5.510 | 13,372,855 |
| 2025-02-21 | 5.450 | 5.480 | 5.360 | 5.390 | 5.390 | 10,344,487 |
| 2025-02-20 | 5.500 | 5.500 | 5.400 | 5.450 | 5.450 | 6,298,562 |
| 2025-02-19 | 5.470 | 5.510 | 5.430 | 5.480 | 5.480 | 6,068,952 |
| 2025-02-18 | 5.540 | 5.570 | 5.450 | 5.470 | 5.470 | 8,691,286 |
| 2025-02-17 | 5.580 | 5.600 | 5.460 | 5.560 | 5.560 | 9,527,487 |
| 2025-02-14 | 5.600 | 5.640 | 5.510 | 5.530 | 5.530 | 7,891,520 |
| 2025-02-13 | 5.520 | 5.680 | 5.510 | 5.610 | 5.610 | 12,442,488 |
| 2025-02-12 | 5.530 | 5.570 | 5.450 | 5.530 | 5.530 | 9,600,600 |
| 2025-02-11 | 5.620 | 5.640 | 5.480 | 5.550 | 5.550 | 10,518,383 |
| 2025-02-10 | 5.510 | 5.640 | 5.470 | 5.620 | 5.620 | 13,824,782 |
| 2025-02-07 | 5.350 | 5.530 | 5.320 | 5.520 | 5.520 | 19,804,224 |
| 2025-02-06 | 5.470 | 5.570 | 5.290 | 5.350 | 5.350 | 20,197,830 |
| 2025-02-05 | 5.350 | 5.500 | 5.250 | 5.480 | 5.480 | 21,532,479 |
| 2025-01-27 | 5.210 | 5.380 | 5.210 | 5.320 | 5.320 | 16,273,739 |
| 2025-01-24 | 5.280 | 5.310 | 5.150 | 5.180 | 5.180 | 16,013,981 |
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.