Xinjiang Tianshan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.540 | 3.560 | 3.440 | 3.560 | 3.560 | 15,268,700 |
| 2026-10-22 | 3.570 | 3.600 | 3.540 | 3.540 | 3.540 | 8,171,890 |
| 2026-10-21 | 3.600 | 3.610 | 3.570 | 3.580 | 3.580 | 7,151,370 |
| 2026-10-20 | 3.610 | 3.620 | 3.560 | 3.580 | 3.580 | 8,180,700 |
| 2026-10-19 | 3.610 | 3.640 | 3.590 | 3.610 | 3.610 | 8,042,557 |
| 2026-10-16 | 3.560 | 3.660 | 3.540 | 3.630 | 3.630 | 15,315,895 |
| 2026-10-15 | 3.590 | 3.590 | 3.530 | 3.540 | 3.540 | 14,270,000 |
| 2026-10-14 | 3.630 | 3.660 | 3.600 | 3.610 | 3.610 | 11,579,300 |
| 2026-10-13 | 3.640 | 3.670 | 3.610 | 3.640 | 3.640 | 11,423,940 |
| 2026-10-12 | 3.690 | 3.720 | 3.640 | 3.650 | 3.650 | 13,188,500 |
| 2026-10-09 | 3.680 | 3.750 | 3.650 | 3.690 | 3.690 | 18,723,869 |
| 2026-10-08 | 3.750 | 3.780 | 3.680 | 3.700 | 3.700 | 16,080,139 |
| 2026-09-30 | 3.700 | 3.800 | 3.620 | 3.760 | 3.760 | 22,272,688 |
| 2026-09-29 | 3.580 | 3.740 | 3.570 | 3.690 | 3.690 | 23,805,615 |
| 2026-09-28 | 3.750 | 3.760 | 3.590 | 3.600 | 3.600 | 35,219,680 |
| 2026-09-24 | 3.860 | 3.870 | 3.740 | 3.770 | 3.770 | 60,471,312 |
| 2026-09-23 | 3.680 | 4.060 | 3.670 | 3.940 | 3.940 | 81,232,438 |
| 2026-09-22 | 3.740 | 3.770 | 3.680 | 3.690 | 3.690 | 13,540,200 |
| 2026-09-21 | 3.670 | 3.760 | 3.660 | 3.750 | 3.750 | 14,019,037 |
| 2026-09-18 | 3.660 | 3.680 | 3.640 | 3.680 | 3.680 | 11,588,500 |
| 2026-09-17 | 3.690 | 3.700 | 3.640 | 3.660 | 3.660 | 8,350,973 |
| 2026-09-16 | 3.710 | 3.710 | 3.630 | 3.700 | 3.700 | 10,291,800 |
| 2026-09-15 | 3.720 | 3.740 | 3.690 | 3.710 | 3.710 | 10,266,500 |
| 2026-09-14 | 3.760 | 3.780 | 3.700 | 3.730 | 3.730 | 11,731,803 |
| 2026-09-11 | 3.820 | 3.820 | 3.720 | 3.750 | 3.750 | 13,557,438 |
| 2026-09-10 | 3.800 | 3.860 | 3.770 | 3.820 | 3.820 | 13,509,001 |
| 2026-09-09 | 3.860 | 3.860 | 3.780 | 3.810 | 3.810 | 13,040,192 |
| 2026-09-08 | 3.760 | 3.900 | 3.740 | 3.840 | 3.840 | 24,362,844 |
| 2026-09-07 | 3.750 | 3.780 | 3.700 | 3.730 | 3.730 | 11,528,800 |
| 2026-09-04 | 3.700 | 3.780 | 3.680 | 3.730 | 3.730 | 13,259,544 |
| 2026-09-03 | 3.700 | 3.750 | 3.680 | 3.680 | 3.680 | 10,631,600 |
| 2026-09-02 | 3.750 | 3.790 | 3.680 | 3.710 | 3.710 | 12,608,600 |
| 2026-09-01 | 3.750 | 3.810 | 3.730 | 3.780 | 3.780 | 13,183,181 |
| 2026-08-31 | 3.860 | 3.870 | 3.730 | 3.740 | 3.740 | 15,490,900 |
| 2026-08-28 | 3.760 | 3.830 | 3.740 | 3.820 | 3.820 | 15,555,382 |
| 2026-08-27 | 3.720 | 3.780 | 3.710 | 3.760 | 3.760 | 11,335,618 |
| 2026-08-26 | 3.670 | 3.770 | 3.650 | 3.750 | 3.750 | 13,564,199 |
| 2026-08-25 | 3.650 | 3.710 | 3.620 | 3.710 | 3.710 | 9,433,983 |
| 2026-08-24 | 3.640 | 3.680 | 3.620 | 3.650 | 3.650 | 8,769,400 |
| 2026-08-21 | 3.660 | 3.690 | 3.600 | 3.650 | 3.650 | 8,241,700 |
| 2026-08-20 | 3.610 | 3.710 | 3.600 | 3.690 | 3.690 | 12,862,835 |
| 2026-08-19 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 12,506,744 |
| 2026-08-18 | 3.700 | 3.710 | 3.670 | 3.680 | 3.680 | 7,789,209 |
| 2026-08-17 | 3.700 | 3.740 | 3.680 | 3.720 | 3.720 | 7,058,695 |
| 2026-08-14 | 3.750 | 3.750 | 3.690 | 3.710 | 3.710 | 10,806,874 |
| 2026-08-13 | 3.830 | 3.840 | 3.750 | 3.750 | 3.750 | 12,065,400 |
| 2026-08-12 | 3.790 | 3.830 | 3.770 | 3.810 | 3.810 | 11,092,480 |
| 2026-08-11 | 3.840 | 3.860 | 3.790 | 3.800 | 3.800 | 11,184,800 |
| 2026-08-10 | 3.800 | 3.880 | 3.780 | 3.870 | 3.870 | 16,266,405 |
| 2026-08-07 | 3.830 | 3.840 | 3.740 | 3.790 | 3.790 | 13,331,537 |
| 2026-08-06 | 3.800 | 3.880 | 3.770 | 3.840 | 3.840 | 18,784,900 |
| 2026-08-05 | 3.830 | 3.830 | 3.770 | 3.800 | 3.800 | 11,608,500 |
| 2026-08-04 | 3.860 | 3.870 | 3.780 | 3.830 | 3.830 | 13,350,112 |
| 2026-08-03 | 3.830 | 3.870 | 3.820 | 3.860 | 3.860 | 10,654,212 |
| 2026-07-31 | 3.790 | 3.830 | 3.760 | 3.830 | 3.830 | 14,686,555 |
| 2026-07-30 | 3.740 | 3.830 | 3.730 | 3.820 | 3.820 | 17,664,900 |
| 2026-07-29 | 3.640 | 3.780 | 3.620 | 3.740 | 3.740 | 21,494,766 |
| 2026-07-28 | 3.590 | 3.640 | 3.580 | 3.630 | 3.630 | 7,513,041 |
| 2026-07-27 | 3.550 | 3.620 | 3.540 | 3.610 | 3.610 | 11,160,508 |
| 2026-07-24 | 3.660 | 3.680 | 3.560 | 3.560 | 3.560 | 16,408,600 |
Page 1 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.