Tangshan Jidong Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.700	4.710	4.640	4.680	4.562	14,932,032
2026-01-16	4.790	4.850	4.680	4.720	4.601	28,956,746
2026-01-15	4.720	4.930	4.670	4.790	4.669	51,242,973
2026-01-14	4.620	4.650	4.530	4.580	4.464	20,286,932
2026-01-13	4.570	4.650	4.560	4.620	4.503	17,057,630
2026-01-12	4.520	4.620	4.510	4.570	4.454	16,191,601
2026-01-09	4.510	4.530	4.470	4.510	4.396	9,128,900
2026-01-08	4.460	4.530	4.440	4.520	4.406	11,117,179
2026-01-07	4.470	4.510	4.450	4.460	4.347	8,725,936
2026-01-06	4.430	4.470	4.400	4.470	4.357	10,235,725
2026-01-05	4.410	4.430	4.390	4.420	4.308	9,730,200
2025-12-31	4.400	4.430	4.350	4.410	4.298	9,262,469
2025-12-30	4.450	4.450	4.390	4.390	4.279	15,098,844
2025-12-29	4.460	4.500	4.450	4.450	4.337	7,380,232
2025-12-26	4.470	4.500	4.430	4.460	4.347	9,181,997
2025-12-25	4.500	4.500	4.480	4.480	4.367	6,899,351
2025-12-24	4.490	4.520	4.470	4.500	4.386	5,522,627
2025-12-23	4.490	4.520	4.460	4.480	4.367	6,125,200
2025-12-22	4.510	4.520	4.490	4.500	4.386	7,228,885
2025-12-19	4.470	4.530	4.460	4.500	4.386	9,331,800
2025-12-18	4.450	4.480	4.420	4.470	4.357	6,809,930
2025-12-17	4.500	4.500	4.380	4.450	4.337	14,760,100
2025-12-16	4.490	4.530	4.480	4.490	4.376	7,216,900
2025-12-15	4.440	4.550	4.430	4.510	4.396	9,755,020
2025-12-12	4.470	4.490	4.440	4.440	4.328	7,988,399
2025-12-11	4.500	4.520	4.460	4.470	4.357	6,598,515
2025-12-10	4.460	4.530	4.440	4.500	4.386	9,202,116
2025-12-09	4.520	4.530	4.460	4.460	4.347	8,928,300
2025-12-08	4.560	4.570	4.520	4.520	4.406	10,290,100
2025-12-05	4.550	4.560	4.510	4.550	4.435	8,667,364
2025-12-04	4.580	4.590	4.520	4.540	4.425	8,561,000
2025-12-03	4.600	4.600	4.560	4.580	4.464	7,784,100
2025-12-02	4.580	4.610	4.540	4.600	4.484	9,415,958
2025-12-01	4.600	4.610	4.570	4.580	4.464	8,994,068
2025-11-28	4.560	4.600	4.550	4.590	4.474	9,687,419
2025-11-27	4.630	4.640	4.560	4.570	4.454	10,997,100
2025-11-26	4.670	4.700	4.640	4.650	4.532	8,815,589
2025-11-25	4.670	4.680	4.640	4.660	4.542	8,577,831
2025-11-24	4.660	4.680	4.630	4.660	4.542	8,306,200
2025-11-21	4.780	4.800	4.640	4.640	4.523	17,769,388
2025-11-20	4.800	4.840	4.770	4.800	4.679	9,355,066
2025-11-19	4.860	4.860	4.770	4.780	4.659	12,143,713
2025-11-18	4.940	4.950	4.810	4.840	4.718	15,317,447
2025-11-17	4.970	4.980	4.930	4.940	4.815	10,866,742
2025-11-14	4.960	5.020	4.950	4.970	4.844	14,614,120
2025-11-13	4.930	4.970	4.910	4.970	4.844	9,838,943
2025-11-12	4.970	4.980	4.910	4.930	4.805	11,035,068
2025-11-11	4.920	4.990	4.900	4.970	4.844	16,974,794
2025-11-10	4.900	4.920	4.870	4.910	4.786	12,496,187
2025-11-07	4.810	4.900	4.800	4.870	4.747	15,970,663
2025-11-06	4.830	4.840	4.800	4.820	4.698	9,591,057
2025-11-05	4.800	4.840	4.780	4.820	4.698	9,758,625
2025-11-04	4.840	4.850	4.800	4.820	4.698	9,711,560
2025-11-03	4.880	4.880	4.800	4.840	4.718	12,693,359
2025-10-31	4.830	4.860	4.820	4.820	4.698	11,743,677
2025-10-30	4.860	4.890	4.820	4.830	4.708	17,522,733
2025-10-29	5.000	5.010	4.860	4.880	4.757	22,291,541
2025-10-28	5.020	5.050	4.980	5.000	4.873	10,482,579
2025-10-27	5.010	5.070	4.980	5.030	4.903	15,124,016
2025-10-24	5.060	5.090	4.980	4.990	4.864	11,648,400

← NewerPage 4 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.