Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.560 | 3.570 | 3.520 | 3.540 | 3.540 | 6,024,000 |
| 2026-10-20 | 3.560 | 3.610 | 3.500 | 3.530 | 3.530 | 12,636,900 |
| 2026-10-19 | 3.590 | 3.660 | 3.590 | 3.600 | 3.600 | 9,662,500 |
| 2026-10-16 | 3.630 | 3.670 | 3.540 | 3.650 | 3.650 | 15,913,094 |
| 2026-10-15 | 3.580 | 3.600 | 3.490 | 3.540 | 3.540 | 10,694,835 |
| 2026-10-14 | 3.610 | 3.650 | 3.600 | 3.600 | 3.600 | 7,016,796 |
| 2026-10-13 | 3.620 | 3.670 | 3.590 | 3.620 | 3.620 | 8,669,134 |
| 2026-10-12 | 3.660 | 3.680 | 3.630 | 3.640 | 3.640 | 6,095,123 |
| 2026-10-09 | 3.630 | 3.680 | 3.620 | 3.660 | 3.660 | 7,541,600 |
| 2026-10-08 | 3.640 | 3.680 | 3.620 | 3.640 | 3.640 | 9,160,556 |
| 2026-09-30 | 3.590 | 3.660 | 3.520 | 3.660 | 3.660 | 13,849,552 |
| 2026-09-29 | 3.520 | 3.600 | 3.510 | 3.590 | 3.590 | 11,528,570 |
| 2026-09-28 | 3.550 | 3.560 | 3.500 | 3.510 | 3.510 | 7,712,900 |
| 2026-09-24 | 3.600 | 3.650 | 3.530 | 3.550 | 3.550 | 12,061,041 |
| 2026-09-23 | 3.550 | 3.720 | 3.540 | 3.620 | 3.620 | 20,550,863 |
| 2026-09-22 | 3.570 | 3.620 | 3.530 | 3.550 | 3.550 | 9,980,950 |
| 2026-09-21 | 3.510 | 3.600 | 3.490 | 3.590 | 3.590 | 10,205,200 |
| 2026-09-18 | 3.490 | 3.510 | 3.460 | 3.510 | 3.510 | 6,876,510 |
| 2026-09-17 | 3.480 | 3.490 | 3.420 | 3.480 | 3.480 | 8,602,667 |
| 2026-09-16 | 3.470 | 3.480 | 3.430 | 3.470 | 3.470 | 7,920,982 |
| 2026-09-15 | 3.560 | 3.570 | 3.470 | 3.480 | 3.480 | 10,559,359 |
| 2026-09-14 | 3.560 | 3.580 | 3.530 | 3.550 | 3.550 | 9,061,600 |
| 2026-09-11 | 3.640 | 3.650 | 3.530 | 3.560 | 3.560 | 11,609,923 |
| 2026-09-10 | 3.640 | 3.670 | 3.620 | 3.650 | 3.650 | 8,672,900 |
| 2026-09-09 | 3.690 | 3.690 | 3.640 | 3.650 | 3.650 | 6,514,124 |
| 2026-09-08 | 3.610 | 3.700 | 3.610 | 3.680 | 3.680 | 12,384,922 |
| 2026-09-07 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 7,034,430 |
| 2026-09-04 | 3.560 | 3.640 | 3.540 | 3.600 | 3.600 | 10,485,555 |
| 2026-09-03 | 3.540 | 3.610 | 3.520 | 3.550 | 3.550 | 10,982,170 |
| 2026-09-02 | 3.610 | 3.610 | 3.520 | 3.540 | 3.540 | 12,006,290 |
| 2026-09-01 | 3.590 | 3.640 | 3.570 | 3.620 | 3.620 | 10,589,500 |
| 2026-08-31 | 3.660 | 3.690 | 3.570 | 3.580 | 3.580 | 12,289,800 |
| 2026-08-28 | 3.610 | 3.680 | 3.600 | 3.660 | 3.660 | 10,027,170 |
| 2026-08-27 | 3.650 | 3.650 | 3.590 | 3.620 | 3.620 | 7,308,300 |
| 2026-08-26 | 3.570 | 3.660 | 3.570 | 3.640 | 3.640 | 9,978,227 |
| 2026-08-25 | 3.530 | 3.590 | 3.510 | 3.580 | 3.580 | 8,003,170 |
| 2026-08-24 | 3.520 | 3.550 | 3.510 | 3.530 | 3.530 | 5,231,800 |
| 2026-08-21 | 3.510 | 3.540 | 3.470 | 3.520 | 3.520 | 6,813,300 |
| 2026-08-20 | 3.500 | 3.550 | 3.480 | 3.530 | 3.530 | 10,314,010 |
| 2026-08-19 | 3.520 | 3.550 | 3.480 | 3.490 | 3.490 | 7,401,447 |
| 2026-08-18 | 3.550 | 3.570 | 3.520 | 3.530 | 3.530 | 7,889,591 |
| 2026-08-17 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 6,690,210 |
| 2026-08-14 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 6,771,607 |
| 2026-08-13 | 3.650 | 3.660 | 3.560 | 3.590 | 3.590 | 11,752,539 |
| 2026-08-12 | 3.600 | 3.660 | 3.580 | 3.650 | 3.650 | 8,745,911 |
| 2026-08-11 | 3.640 | 3.640 | 3.590 | 3.600 | 3.600 | 6,733,500 |
| 2026-08-10 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 9,180,601 |
| 2026-08-07 | 3.630 | 3.630 | 3.530 | 3.580 | 3.580 | 10,603,501 |
| 2026-08-06 | 3.620 | 3.650 | 3.580 | 3.630 | 3.630 | 9,464,116 |
| 2026-08-05 | 3.630 | 3.650 | 3.590 | 3.630 | 3.630 | 7,243,900 |
| 2026-08-04 | 3.710 | 3.710 | 3.630 | 3.650 | 3.650 | 9,647,000 |
| 2026-08-03 | 3.660 | 3.720 | 3.640 | 3.710 | 3.710 | 7,915,800 |
| 2026-07-31 | 3.670 | 3.680 | 3.620 | 3.660 | 3.660 | 9,063,833 |
| 2026-07-30 | 3.630 | 3.690 | 3.620 | 3.660 | 3.660 | 7,376,200 |
| 2026-07-29 | 3.580 | 3.670 | 3.550 | 3.640 | 3.640 | 8,590,100 |
| 2026-07-28 | 3.590 | 3.590 | 3.540 | 3.590 | 3.590 | 4,779,600 |
| 2026-07-27 | 3.520 | 3.590 | 3.510 | 3.580 | 3.580 | 6,883,186 |
| 2026-07-24 | 3.620 | 3.640 | 3.510 | 3.520 | 3.520 | 7,829,202 |
| 2026-07-23 | 3.560 | 3.650 | 3.540 | 3.640 | 3.640 | 7,488,615 |
| 2026-07-22 | 3.550 | 3.580 | 3.510 | 3.570 | 3.570 | 7,934,615 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1000 CNY |
| 2025-06-26 | 0.1000 CNY |
| 2023-05-31 | 0.1500 CNY |
| 2022-05-27 | 0.7500 CNY |
| 2021-06-02 | 0.5000 CNY |
| 2020-05-28 | 0.5000 CNY |
| 2019-05-28 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.