Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.670	4.680	4.620	4.660	4.542	10,947,225
2026-04-21	4.720	4.740	4.650	4.680	4.562	17,092,825
2026-04-20	4.800	4.810	4.700	4.720	4.601	18,759,800
2026-04-17	4.770	4.840	4.740	4.810	4.688	15,566,115
2026-04-16	4.730	4.790	4.720	4.780	4.659	11,788,428
2026-04-15	4.760	4.780	4.720	4.730	4.610	9,772,936
2026-04-14	4.740	4.770	4.700	4.750	4.630	13,914,200
2026-04-13	4.720	4.780	4.710	4.740	4.620	12,185,800
2026-04-10	4.770	4.830	4.730	4.750	4.630	14,506,000
2026-04-09	4.890	4.890	4.740	4.750	4.630	16,929,400
2026-04-08	4.770	4.900	4.770	4.900	4.776	16,989,596
2026-04-07	4.720	4.750	4.660	4.730	4.610	12,406,261
2026-04-03	4.820	4.840	4.710	4.720	4.601	17,891,600
2026-04-02	4.840	4.910	4.800	4.820	4.698	18,682,240
2026-04-01	4.900	4.950	4.830	4.860	4.737	19,026,965
2026-03-31	4.910	4.960	4.830	4.840	4.718	23,325,574
2026-03-30	4.810	4.960	4.770	4.920	4.795	31,781,210
2026-03-27	4.980	5.000	4.780	4.870	4.747	44,062,590
2026-03-26	5.040	5.120	5.000	5.010	4.883	21,609,379
2026-03-25	4.890	5.070	4.850	5.030	4.903	33,229,584
2026-03-24	5.020	5.020	4.690	4.890	4.766	46,583,828
2026-03-23	5.060	5.070	4.870	5.000	4.873	37,438,344
2026-03-20	4.980	5.160	4.920	5.090	4.961	34,986,661
2026-03-19	5.030	5.090	4.930	4.950	4.825	20,559,021
2026-03-18	5.100	5.110	4.970	5.030	4.903	19,394,900
2026-03-17	5.050	5.190	5.050	5.090	4.961	20,954,300
2026-03-16	5.140	5.190	5.040	5.040	4.912	24,979,501
2026-03-13	5.280	5.290	5.120	5.160	5.029	35,275,431
2026-03-12	5.100	5.150	5.070	5.090	4.961	15,540,816
2026-03-11	5.090	5.120	5.040	5.110	4.981	13,507,043
2026-03-10	5.070	5.130	5.030	5.100	4.971	16,664,990
2026-03-09	5.060	5.150	5.040	5.050	4.922	17,008,300
2026-03-06	4.960	5.120	4.930	5.100	4.971	19,005,001
2026-03-05	5.060	5.090	4.970	4.990	4.864	15,901,310
2026-03-04	5.040	5.110	4.990	5.030	4.903	19,096,160
2026-03-03	5.190	5.220	5.070	5.090	4.961	22,054,115
2026-03-02	5.120	5.250	5.110	5.210	5.078	25,470,821
2026-02-27	5.130	5.200	5.100	5.170	5.039	15,728,800
2026-02-26	5.200	5.210	5.080	5.140	5.010	16,409,501
2026-02-25	5.100	5.280	5.080	5.200	5.068	20,176,742
2026-02-24	5.080	5.120	5.040	5.090	4.961	14,267,100
2026-02-13	5.120	5.120	5.020	5.030	4.903	22,638,759
2026-02-12	5.200	5.220	5.120	5.130	5.000	16,172,200
2026-02-11	5.200	5.240	5.140	5.200	5.068	24,972,708
2026-02-10	5.300	5.300	5.130	5.180	5.049	29,189,011
2026-02-09	5.300	5.380	5.210	5.280	5.146	31,125,513
2026-02-06	5.270	5.380	5.240	5.270	5.137	30,414,500
2026-02-05	5.220	5.340	5.180	5.300	5.166	40,241,847
2026-02-04	5.070	5.270	5.030	5.260	5.127	65,013,952
2026-02-03	5.050	5.250	5.020	5.080	4.951	50,958,358
2026-02-02	4.970	4.970	4.870	4.900	4.776	22,594,743
2026-01-30	4.980	5.020	4.920	4.990	4.864	21,452,100
2026-01-29	4.940	5.040	4.920	4.990	4.864	21,440,814
2026-01-28	4.840	5.000	4.820	4.960	4.834	27,082,193
2026-01-27	4.860	4.890	4.770	4.850	4.727	17,643,501
2026-01-26	4.850	4.900	4.830	4.880	4.757	17,413,857
2026-01-23	4.830	4.890	4.820	4.860	4.737	17,836,856
2026-01-22	4.720	4.840	4.700	4.820	4.698	22,922,688
2026-01-21	4.770	4.790	4.670	4.710	4.591	19,386,835
2026-01-20	4.670	4.780	4.660	4.770	4.649	21,438,575

← NewerPage 3 of 5 · 243 trading daysOlder →

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.