Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.660 | 3.680 | 3.540 | 3.560 | 3.560 | 11,246,710 |
| 2026-07-20 | 3.610 | 3.710 | 3.600 | 3.660 | 3.660 | 12,569,000 |
| 2026-07-17 | 3.630 | 3.700 | 3.590 | 3.610 | 3.610 | 11,454,099 |
| 2026-07-16 | 3.610 | 3.650 | 3.570 | 3.620 | 3.620 | 7,663,701 |
| 2026-07-15 | 3.510 | 3.640 | 3.490 | 3.620 | 3.620 | 10,881,425 |
| 2026-07-14 | 3.440 | 3.560 | 3.440 | 3.540 | 3.540 | 9,194,901 |
| 2026-07-13 | 3.470 | 3.500 | 3.430 | 3.460 | 3.460 | 7,780,400 |
| 2026-07-10 | 3.430 | 3.530 | 3.360 | 3.490 | 3.490 | 8,477,855 |
| 2026-07-09 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 5,521,300 |
| 2026-07-08 | 3.460 | 3.490 | 3.410 | 3.460 | 3.460 | 5,444,000 |
| 2026-07-07 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 6,501,400 |
| 2026-07-06 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 6,769,000 |
| 2026-07-03 | 3.480 | 3.550 | 3.470 | 3.540 | 3.540 | 8,002,605 |
| 2026-07-02 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 10,828,557 |
| 2026-07-01 | 3.340 | 3.450 | 3.320 | 3.420 | 3.420 | 10,343,799 |
| 2026-06-30 | 3.430 | 3.430 | 3.330 | 3.340 | 3.340 | 8,925,377 |
| 2026-06-29 | 3.400 | 3.440 | 3.300 | 3.430 | 3.430 | 10,915,700 |
| 2026-06-26 | 3.490 | 3.510 | 3.400 | 3.400 | 3.400 | 9,639,000 |
| 2026-06-25 | 3.520 | 3.540 | 3.450 | 3.500 | 3.500 | 8,616,401 |
| 2026-06-24 | 3.630 | 3.630 | 3.520 | 3.530 | 3.530 | 8,272,315 |
| 2026-06-23 | 3.660 | 3.720 | 3.620 | 3.640 | 3.640 | 7,727,841 |
| 2026-06-22 | 3.660 | 3.670 | 3.520 | 3.660 | 3.660 | 13,399,534 |
| 2026-06-18 | 3.740 | 3.750 | 3.650 | 3.660 | 3.660 | 6,964,205 |
| 2026-06-17 | 3.790 | 3.800 | 3.730 | 3.740 | 3.740 | 6,774,638 |
| 2026-06-16 | 3.850 | 3.860 | 3.790 | 3.810 | 3.810 | 5,486,000 |
| 2026-06-15 | 3.870 | 3.920 | 3.820 | 3.850 | 3.850 | 5,855,619 |
| 2026-06-12 | 3.810 | 3.870 | 3.730 | 3.850 | 3.850 | 9,575,456 |
| 2026-06-11 | 3.810 | 3.850 | 3.790 | 3.800 | 3.800 | 6,666,935 |
| 2026-06-10 | 3.830 | 3.860 | 3.800 | 3.850 | 3.850 | 8,346,759 |
| 2026-06-09 | 3.870 | 3.880 | 3.790 | 3.860 | 3.860 | 7,739,357 |
| 2026-06-08 | 3.930 | 3.940 | 3.820 | 3.850 | 3.850 | 9,836,200 |
| 2026-06-05 | 3.920 | 4.000 | 3.920 | 3.950 | 3.950 | 5,852,750 |
| 2026-06-04 | 3.980 | 4.010 | 3.920 | 3.930 | 3.930 | 7,480,868 |
| 2026-06-03 | 4.050 | 4.060 | 3.970 | 4.000 | 4.000 | 8,522,500 |
| 2026-06-02 | 4.070 | 4.110 | 4.030 | 4.060 | 4.060 | 8,550,317 |
| 2026-06-01 | 3.970 | 4.110 | 3.930 | 4.100 | 4.100 | 14,030,368 |
| 2026-05-29 | 3.930 | 4.050 | 3.910 | 3.990 | 3.990 | 19,057,775 |
| 2026-05-28 | 3.940 | 4.000 | 3.910 | 3.950 | 3.850 | 7,644,872 |
| 2026-05-27 | 3.960 | 3.990 | 3.890 | 3.970 | 3.870 | 11,711,019 |
| 2026-05-26 | 3.970 | 3.990 | 3.910 | 3.970 | 3.870 | 8,059,415 |
| 2026-05-25 | 3.990 | 4.000 | 3.950 | 3.990 | 3.889 | 6,570,220 |
| 2026-05-22 | 3.980 | 4.030 | 3.940 | 3.980 | 3.879 | 10,387,539 |
| 2026-05-21 | 4.040 | 4.080 | 3.950 | 3.960 | 3.860 | 8,620,000 |
| 2026-05-20 | 4.110 | 4.120 | 4.040 | 4.050 | 3.948 | 5,657,510 |
| 2026-05-19 | 4.070 | 4.110 | 4.050 | 4.110 | 4.006 | 6,502,100 |
| 2026-05-18 | 4.120 | 4.130 | 4.030 | 4.060 | 3.957 | 11,241,445 |
| 2026-05-15 | 4.190 | 4.190 | 4.110 | 4.110 | 4.006 | 12,491,007 |
| 2026-05-14 | 4.280 | 4.280 | 4.170 | 4.170 | 4.064 | 12,787,260 |
| 2026-05-13 | 4.290 | 4.310 | 4.250 | 4.260 | 4.152 | 8,691,600 |
| 2026-05-12 | 4.360 | 4.360 | 4.280 | 4.290 | 4.181 | 11,883,399 |
| 2026-05-11 | 4.280 | 4.400 | 4.260 | 4.370 | 4.259 | 21,296,189 |
| 2026-05-08 | 4.230 | 4.280 | 4.220 | 4.270 | 4.162 | 13,145,291 |
| 2026-05-07 | 4.250 | 4.320 | 4.220 | 4.240 | 4.133 | 15,022,738 |
| 2026-05-06 | 4.280 | 4.290 | 4.230 | 4.240 | 4.133 | 22,457,166 |
| 2026-04-30 | 4.550 | 4.550 | 4.230 | 4.280 | 4.172 | 55,621,834 |
| 2026-04-29 | 4.600 | 4.650 | 4.570 | 4.620 | 4.503 | 14,702,896 |
| 2026-04-28 | 4.590 | 4.620 | 4.560 | 4.590 | 4.474 | 10,756,201 |
| 2026-04-27 | 4.630 | 4.650 | 4.580 | 4.590 | 4.474 | 9,485,528 |
| 2026-04-24 | 4.670 | 4.680 | 4.620 | 4.640 | 4.523 | 8,580,072 |
| 2026-04-23 | 4.660 | 4.700 | 4.610 | 4.690 | 4.571 | 11,566,400 |
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.