Xinjiang Tianshan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.900 | 6.280 | 5.900 | 6.160 | 6.160 | 30,717,342 |
| 2024-10-29 | 6.100 | 6.140 | 5.850 | 5.950 | 5.950 | 25,629,860 |
| 2024-10-28 | 6.020 | 6.200 | 5.830 | 6.080 | 6.080 | 33,766,111 |
| 2024-10-25 | 5.870 | 6.080 | 5.830 | 6.060 | 6.060 | 26,124,393 |
| 2024-10-24 | 5.860 | 5.950 | 5.800 | 5.870 | 5.870 | 17,089,952 |
| 2024-10-23 | 5.680 | 5.940 | 5.660 | 5.860 | 5.860 | 30,393,700 |
| 2024-10-22 | 5.600 | 5.770 | 5.590 | 5.690 | 5.690 | 18,259,345 |
| 2024-10-21 | 5.620 | 5.700 | 5.540 | 5.650 | 5.650 | 20,396,048 |
| 2024-10-18 | 5.490 | 5.650 | 5.400 | 5.570 | 5.570 | 23,289,126 |
| 2024-10-17 | 5.900 | 5.900 | 5.550 | 5.560 | 5.560 | 31,585,276 |
| 2024-10-16 | 5.500 | 5.850 | 5.480 | 5.780 | 5.780 | 35,828,618 |
| 2024-10-15 | 5.750 | 5.760 | 5.550 | 5.550 | 5.550 | 20,122,000 |
| 2024-10-14 | 5.600 | 5.760 | 5.550 | 5.740 | 5.740 | 33,735,680 |
| 2024-10-11 | 5.660 | 5.660 | 5.410 | 5.490 | 5.490 | 18,935,682 |
| 2024-10-10 | 5.540 | 5.870 | 5.390 | 5.690 | 5.690 | 39,965,462 |
| 2024-10-09 | 5.930 | 5.960 | 5.540 | 5.540 | 5.540 | 45,875,064 |
| 2024-10-08 | 6.270 | 6.270 | 5.750 | 6.150 | 6.150 | 87,914,936 |
| 2024-09-30 | 5.520 | 5.700 | 5.450 | 5.700 | 5.700 | 30,404,752 |
| 2024-09-27 | 5.090 | 5.230 | 5.030 | 5.180 | 5.180 | 37,722,584 |
| 2024-09-26 | 4.620 | 5.020 | 4.590 | 5.020 | 5.020 | 35,146,580 |
| 2024-09-25 | 4.620 | 4.810 | 4.590 | 4.600 | 4.600 | 27,416,356 |
| 2024-09-24 | 4.300 | 4.530 | 4.260 | 4.520 | 4.520 | 24,891,511 |
| 2024-09-23 | 4.310 | 4.310 | 4.220 | 4.260 | 4.260 | 8,081,300 |
| 2024-09-20 | 4.410 | 4.430 | 4.260 | 4.340 | 4.340 | 10,757,110 |
| 2024-09-19 | 4.330 | 4.450 | 4.310 | 4.400 | 4.400 | 13,418,500 |
| 2024-09-18 | 4.340 | 4.350 | 4.230 | 4.320 | 4.320 | 8,146,477 |
| 2024-09-13 | 4.300 | 4.390 | 4.280 | 4.350 | 4.350 | 15,787,394 |
| 2024-09-12 | 4.240 | 4.330 | 4.230 | 4.290 | 4.290 | 10,836,529 |
| 2024-09-11 | 4.200 | 4.260 | 4.160 | 4.240 | 4.240 | 9,871,592 |
| 2024-09-10 | 4.310 | 4.320 | 4.160 | 4.220 | 4.220 | 13,274,280 |
| 2024-09-09 | 4.330 | 4.350 | 4.250 | 4.300 | 4.300 | 10,815,600 |
| 2024-09-06 | 4.370 | 4.410 | 4.310 | 4.320 | 4.320 | 9,707,810 |
| 2024-09-05 | 4.290 | 4.380 | 4.280 | 4.350 | 4.350 | 12,846,666 |
| 2024-09-04 | 4.320 | 4.380 | 4.280 | 4.290 | 4.290 | 15,632,901 |
| 2024-09-03 | 4.400 | 4.420 | 4.310 | 4.330 | 4.330 | 21,455,486 |
| 2024-09-02 | 4.730 | 4.730 | 4.440 | 4.450 | 4.450 | 34,235,819 |
| 2024-08-30 | 4.580 | 4.840 | 4.510 | 4.730 | 4.730 | 41,349,169 |
| 2024-08-29 | 4.680 | 4.690 | 4.480 | 4.610 | 4.610 | 25,198,550 |
| 2024-08-28 | 4.830 | 4.890 | 4.630 | 4.680 | 4.680 | 39,859,873 |
| 2024-08-27 | 5.120 | 5.250 | 4.820 | 4.910 | 4.910 | 52,126,083 |
| 2024-08-26 | 5.300 | 5.600 | 5.160 | 5.180 | 5.180 | 63,959,782 |
| 2024-08-23 | 4.720 | 5.180 | 4.700 | 5.180 | 5.180 | 22,510,132 |
| 2024-08-22 | 4.860 | 4.910 | 4.700 | 4.710 | 4.710 | 7,751,300 |
| 2024-08-21 | 5.000 | 5.000 | 4.840 | 4.880 | 4.880 | 6,966,700 |
| 2024-08-20 | 5.100 | 5.130 | 4.980 | 4.990 | 4.990 | 5,246,401 |
| 2024-08-19 | 5.060 | 5.180 | 5.060 | 5.090 | 5.090 | 5,755,536 |
| 2024-08-16 | 5.230 | 5.250 | 5.070 | 5.080 | 5.080 | 7,573,600 |
| 2024-08-15 | 5.200 | 5.270 | 5.170 | 5.230 | 5.230 | 4,632,714 |
| 2024-08-14 | 5.240 | 5.370 | 5.220 | 5.250 | 5.250 | 5,700,100 |
| 2024-08-13 | 5.260 | 5.270 | 5.170 | 5.250 | 5.250 | 3,917,537 |
| 2024-08-12 | 5.350 | 5.380 | 5.210 | 5.230 | 5.230 | 5,117,800 |
| 2024-08-09 | 5.380 | 5.430 | 5.330 | 5.340 | 5.340 | 4,122,600 |
| 2024-08-08 | 5.270 | 5.400 | 5.270 | 5.370 | 5.370 | 4,684,666 |
| 2024-08-07 | 5.320 | 5.340 | 5.250 | 5.300 | 5.300 | 4,174,116 |
| 2024-08-06 | 5.340 | 5.370 | 5.270 | 5.320 | 5.320 | 4,174,428 |
| 2024-08-05 | 5.330 | 5.400 | 5.290 | 5.300 | 5.300 | 5,732,224 |
| 2024-08-02 | 5.370 | 5.430 | 5.350 | 5.360 | 5.360 | 4,544,901 |
| 2024-08-01 | 5.440 | 5.450 | 5.380 | 5.390 | 5.390 | 4,777,224 |
| 2024-07-31 | 5.340 | 5.450 | 5.290 | 5.430 | 5.430 | 6,405,709 |
| 2024-07-30 | 5.350 | 5.360 | 5.290 | 5.330 | 5.330 | 5,034,818 |
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.