Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.900 | 5.020 | 4.900 | 4.960 | 4.724 | 13,948,680 |
| 2025-04-24 | 4.920 | 4.960 | 4.860 | 4.910 | 4.676 | 7,951,900 |
| 2025-04-23 | 4.970 | 4.990 | 4.910 | 4.930 | 4.696 | 8,576,500 |
| 2025-04-22 | 4.890 | 4.980 | 4.880 | 4.960 | 4.724 | 9,607,509 |
| 2025-04-21 | 4.920 | 4.930 | 4.870 | 4.910 | 4.676 | 7,710,500 |
| 2025-04-18 | 4.980 | 4.980 | 4.860 | 4.930 | 4.696 | 9,007,172 |
| 2025-04-17 | 4.780 | 5.030 | 4.740 | 4.980 | 4.743 | 19,992,892 |
| 2025-04-16 | 4.820 | 4.840 | 4.720 | 4.800 | 4.572 | 7,657,578 |
| 2025-04-15 | 4.900 | 4.910 | 4.800 | 4.820 | 4.591 | 9,204,399 |
| 2025-04-14 | 4.890 | 4.930 | 4.860 | 4.920 | 4.686 | 11,436,400 |
| 2025-04-11 | 4.890 | 4.920 | 4.850 | 4.860 | 4.629 | 9,482,095 |
| 2025-04-10 | 4.920 | 4.940 | 4.840 | 4.910 | 4.676 | 12,406,615 |
| 2025-04-09 | 4.770 | 4.900 | 4.660 | 4.890 | 4.657 | 19,900,303 |
| 2025-04-08 | 4.610 | 4.830 | 4.590 | 4.800 | 4.572 | 21,619,597 |
| 2025-04-07 | 4.970 | 4.990 | 4.590 | 4.600 | 4.381 | 22,945,105 |
| 2025-04-03 | 4.950 | 5.140 | 4.950 | 5.100 | 4.857 | 15,085,623 |
| 2025-04-02 | 5.030 | 5.080 | 4.980 | 4.990 | 4.753 | 12,956,018 |
| 2025-04-01 | 4.970 | 5.070 | 4.960 | 5.050 | 4.810 | 15,308,200 |
| 2025-03-31 | 4.930 | 5.030 | 4.920 | 4.970 | 4.734 | 15,475,729 |
| 2025-03-28 | 5.020 | 5.020 | 4.900 | 4.940 | 4.705 | 11,762,070 |
| 2025-03-27 | 5.070 | 5.090 | 4.980 | 4.990 | 4.753 | 9,508,244 |
| 2025-03-26 | 5.040 | 5.100 | 5.020 | 5.080 | 4.838 | 8,766,497 |
| 2025-03-25 | 5.040 | 5.070 | 4.980 | 5.060 | 4.819 | 8,316,400 |
| 2025-03-24 | 5.110 | 5.120 | 4.970 | 5.030 | 4.791 | 14,984,873 |
| 2025-03-21 | 5.100 | 5.180 | 5.080 | 5.110 | 4.867 | 11,375,723 |
| 2025-03-20 | 5.150 | 5.150 | 5.090 | 5.110 | 4.867 | 8,268,490 |
| 2025-03-19 | 5.120 | 5.190 | 5.090 | 5.120 | 4.876 | 11,365,990 |
| 2025-03-18 | 5.120 | 5.150 | 5.070 | 5.140 | 4.896 | 11,550,300 |
| 2025-03-17 | 5.020 | 5.150 | 5.000 | 5.120 | 4.876 | 20,172,910 |
| 2025-03-14 | 4.900 | 4.990 | 4.880 | 4.990 | 4.753 | 14,001,863 |
| 2025-03-13 | 4.910 | 4.950 | 4.850 | 4.900 | 4.667 | 11,056,600 |
| 2025-03-12 | 4.890 | 5.000 | 4.830 | 4.920 | 4.686 | 19,015,500 |
| 2025-03-11 | 4.860 | 4.890 | 4.810 | 4.890 | 4.657 | 10,467,780 |
| 2025-03-10 | 4.890 | 4.940 | 4.830 | 4.860 | 4.629 | 11,505,751 |
| 2025-03-07 | 4.860 | 4.920 | 4.810 | 4.890 | 4.657 | 12,134,855 |
| 2025-03-06 | 4.820 | 4.880 | 4.780 | 4.880 | 4.648 | 15,599,588 |
| 2025-03-05 | 4.820 | 4.820 | 4.740 | 4.810 | 4.581 | 10,797,572 |
| 2025-03-04 | 4.820 | 4.830 | 4.750 | 4.810 | 4.581 | 9,900,960 |
| 2025-03-03 | 4.790 | 4.890 | 4.780 | 4.830 | 4.600 | 16,632,700 |
| 2025-02-28 | 4.820 | 4.890 | 4.770 | 4.780 | 4.553 | 12,497,300 |
| 2025-02-27 | 4.860 | 4.930 | 4.810 | 4.850 | 4.619 | 10,192,810 |
| 2025-02-26 | 4.760 | 4.870 | 4.750 | 4.850 | 4.619 | 14,208,909 |
| 2025-02-25 | 4.830 | 4.830 | 4.730 | 4.740 | 4.515 | 10,868,410 |
| 2025-02-24 | 4.820 | 4.940 | 4.810 | 4.820 | 4.591 | 13,877,386 |
| 2025-02-21 | 4.870 | 4.900 | 4.800 | 4.820 | 4.591 | 9,918,966 |
| 2025-02-20 | 4.890 | 4.910 | 4.840 | 4.860 | 4.629 | 8,828,932 |
| 2025-02-19 | 4.880 | 4.910 | 4.840 | 4.890 | 4.657 | 8,925,400 |
| 2025-02-18 | 4.960 | 4.960 | 4.850 | 4.860 | 4.629 | 10,716,900 |
| 2025-02-17 | 5.000 | 5.040 | 4.930 | 4.960 | 4.724 | 10,873,943 |
| 2025-02-14 | 5.040 | 5.060 | 4.970 | 5.010 | 4.772 | 10,473,046 |
| 2025-02-13 | 4.960 | 5.090 | 4.960 | 5.040 | 4.800 | 15,024,023 |
| 2025-02-12 | 4.940 | 4.990 | 4.890 | 4.960 | 4.724 | 9,929,610 |
| 2025-02-11 | 5.060 | 5.070 | 4.880 | 4.960 | 4.724 | 12,427,575 |
| 2025-02-10 | 4.910 | 5.060 | 4.900 | 5.030 | 4.791 | 17,158,801 |
| 2025-02-07 | 4.760 | 4.950 | 4.740 | 4.880 | 4.648 | 18,968,600 |
| 2025-02-06 | 4.750 | 4.780 | 4.670 | 4.770 | 4.543 | 17,374,838 |
| 2025-02-05 | 4.940 | 4.970 | 4.720 | 4.740 | 4.515 | 27,973,573 |
| 2025-01-27 | 4.930 | 5.140 | 4.920 | 4.960 | 4.724 | 23,820,854 |
| 2025-01-24 | 5.030 | 5.070 | 4.850 | 4.930 | 4.696 | 20,104,174 |
| 2025-01-23 | 5.040 | 5.180 | 5.040 | 5.070 | 4.829 | 10,896,857 |
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.