Xinjiang Tianshan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	5.240	5.370	5.240	5.240	5.240	12,112,768
2025-01-22	5.140	5.220	5.090	5.200	5.200	9,215,891
2025-01-21	5.300	5.320	5.160	5.180	5.180	11,083,357
2025-01-20	5.250	5.420	5.200	5.270	5.270	24,853,383
2025-01-17	5.400	5.450	5.130	5.200	5.200	22,188,749
2025-01-16	5.200	5.220	5.100	5.150	5.150	10,762,033
2025-01-15	5.080	5.140	5.000	5.100	5.100	12,249,470
2025-01-14	5.000	5.090	4.990	5.080	5.080	15,433,200
2025-01-13	4.910	5.020	4.860	5.020	5.020	13,237,391
2025-01-10	5.230	5.270	4.940	4.940	4.940	21,517,423
2025-01-09	5.120	5.220	5.000	5.180	5.180	17,835,900
2025-01-08	5.320	5.360	5.110	5.170	5.170	20,851,906
2025-01-07	5.380	5.450	5.280	5.350	5.350	11,626,017
2025-01-06	5.350	5.430	5.290	5.390	5.390	7,683,068
2025-01-03	5.490	5.520	5.350	5.370	5.370	9,786,003
2025-01-02	5.660	5.730	5.420	5.460	5.460	11,346,445
2024-12-31	5.860	5.910	5.630	5.660	5.660	14,823,710
2024-12-30	5.870	5.920	5.800	5.850	5.850	8,182,400
2024-12-27	5.790	5.920	5.780	5.860	5.860	10,905,084
2024-12-26	6.090	6.100	5.740	5.790	5.790	21,207,501
2024-12-25	6.220	6.220	6.050	6.090	6.090	6,908,300
2024-12-24	6.050	6.200	6.050	6.170	6.170	9,538,092
2024-12-23	6.090	6.210	6.040	6.060	6.060	14,249,126
2024-12-20	6.230	6.250	6.060	6.080	6.080	14,165,300
2024-12-19	6.220	6.290	6.160	6.220	6.220	9,511,777
2024-12-18	6.380	6.480	6.260	6.280	6.280	11,296,670
2024-12-17	6.340	6.390	6.220	6.250	6.250	12,073,420
2024-12-16	6.530	6.570	6.320	6.340	6.340	20,718,584
2024-12-13	6.670	6.690	6.530	6.540	6.540	20,808,664
2024-12-12	6.700	6.760	6.620	6.700	6.700	17,967,571
2024-12-11	6.500	6.740	6.480	6.690	6.690	27,703,882
2024-12-10	6.610	6.880	6.500	6.590	6.590	31,202,763
2024-12-09	6.600	6.600	6.450	6.480	6.480	11,642,840
2024-12-06	6.510	6.580	6.460	6.510	6.510	10,051,439
2024-12-05	6.430	6.490	6.400	6.480	6.480	7,260,630
2024-12-04	6.630	6.650	6.440	6.470	6.470	12,189,575
2024-12-03	6.710	6.720	6.560	6.650	6.650	13,237,210
2024-12-02	6.510	6.720	6.510	6.700	6.700	18,488,788
2024-11-29	6.450	6.570	6.390	6.570	6.570	14,344,870
2024-11-28	6.420	6.550	6.380	6.480	6.480	13,320,100
2024-11-27	6.280	6.430	6.140	6.420	6.420	13,027,357
2024-11-26	6.280	6.390	6.200	6.320	6.320	11,138,061
2024-11-25	6.130	6.390	6.120	6.320	6.320	16,670,420
2024-11-22	6.260	6.350	6.130	6.130	6.130	11,849,616
2024-11-21	6.340	6.460	6.250	6.290	6.290	10,741,400
2024-11-20	6.310	6.370	6.240	6.350	6.350	10,136,918
2024-11-19	6.410	6.440	6.190	6.350	6.350	18,959,511
2024-11-18	6.370	6.690	6.370	6.470	6.470	29,904,151
2024-11-15	6.490	6.590	6.280	6.280	6.280	18,328,278
2024-11-14	6.440	6.660	6.390	6.480	6.480	25,565,232
2024-11-13	6.350	6.570	6.320	6.410	6.410	16,671,281
2024-11-12	6.400	6.610	6.350	6.400	6.400	21,406,251
2024-11-11	6.540	6.590	6.380	6.430	6.430	31,632,168
2024-11-08	6.970	7.050	6.530	6.560	6.560	37,453,391
2024-11-07	6.510	7.020	6.480	6.960	6.960	40,810,272
2024-11-06	6.420	6.610	6.290	6.560	6.560	26,527,153
2024-11-05	6.190	6.440	6.150	6.410	6.410	26,289,462
2024-11-04	6.150	6.200	6.030	6.180	6.180	20,056,887
2024-11-01	6.140	6.240	6.010	6.160	6.160	24,993,905
2024-10-31	6.110	6.290	6.070	6.140	6.140	19,534,865

← NewerPage 8 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.