Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.070 | 5.070 | 4.970 | 5.030 | 4.791 | 11,359,865 |
| 2025-01-21 | 5.140 | 5.140 | 5.050 | 5.070 | 4.829 | 8,380,474 |
| 2025-01-20 | 5.120 | 5.200 | 5.020 | 5.120 | 4.876 | 11,759,800 |
| 2025-01-17 | 5.110 | 5.160 | 5.040 | 5.110 | 4.867 | 9,557,900 |
| 2025-01-16 | 5.170 | 5.190 | 5.090 | 5.120 | 4.876 | 13,201,160 |
| 2025-01-15 | 4.980 | 5.060 | 4.920 | 5.030 | 4.791 | 12,084,155 |
| 2025-01-14 | 4.930 | 5.000 | 4.910 | 4.990 | 4.753 | 13,927,146 |
| 2025-01-13 | 4.810 | 4.950 | 4.770 | 4.930 | 4.696 | 10,034,353 |
| 2025-01-10 | 4.910 | 4.940 | 4.850 | 4.850 | 4.619 | 8,000,347 |
| 2025-01-09 | 5.000 | 5.000 | 4.890 | 4.900 | 4.667 | 8,974,754 |
| 2025-01-08 | 5.000 | 5.040 | 4.880 | 4.990 | 4.753 | 10,106,945 |
| 2025-01-07 | 5.040 | 5.090 | 4.950 | 5.000 | 4.762 | 7,713,009 |
| 2025-01-06 | 4.960 | 5.080 | 4.900 | 5.040 | 4.800 | 11,536,700 |
| 2025-01-03 | 5.150 | 5.180 | 4.930 | 4.950 | 4.715 | 21,516,000 |
| 2025-01-02 | 5.210 | 5.300 | 5.060 | 5.110 | 4.867 | 15,325,701 |
| 2024-12-31 | 5.320 | 5.420 | 5.220 | 5.230 | 4.981 | 10,571,352 |
| 2024-12-30 | 5.390 | 5.410 | 5.250 | 5.320 | 5.067 | 10,587,998 |
| 2024-12-27 | 5.270 | 5.440 | 5.240 | 5.370 | 5.115 | 11,717,340 |
| 2024-12-26 | 5.370 | 5.400 | 5.260 | 5.270 | 5.019 | 11,025,300 |
| 2024-12-25 | 5.460 | 5.480 | 5.330 | 5.370 | 5.115 | 8,981,401 |
| 2024-12-24 | 5.400 | 5.510 | 5.390 | 5.460 | 5.200 | 11,431,501 |
| 2024-12-23 | 5.470 | 5.510 | 5.360 | 5.380 | 5.124 | 15,373,050 |
| 2024-12-20 | 5.570 | 5.610 | 5.450 | 5.460 | 5.200 | 12,776,018 |
| 2024-12-19 | 5.630 | 5.630 | 5.490 | 5.570 | 5.305 | 11,796,400 |
| 2024-12-18 | 5.630 | 5.720 | 5.610 | 5.650 | 5.381 | 11,735,800 |
| 2024-12-17 | 5.730 | 5.750 | 5.560 | 5.600 | 5.334 | 17,985,204 |
| 2024-12-16 | 5.950 | 5.990 | 5.680 | 5.730 | 5.457 | 25,263,710 |
| 2024-12-13 | 6.050 | 6.060 | 5.910 | 5.920 | 5.638 | 19,533,724 |
| 2024-12-12 | 6.100 | 6.170 | 6.020 | 6.050 | 5.762 | 18,335,193 |
| 2024-12-11 | 5.910 | 6.130 | 5.910 | 6.110 | 5.819 | 20,069,260 |
| 2024-12-10 | 6.060 | 6.090 | 5.910 | 5.920 | 5.638 | 18,574,322 |
| 2024-12-09 | 5.970 | 6.020 | 5.810 | 5.880 | 5.600 | 18,900,720 |
| 2024-12-06 | 5.750 | 5.940 | 5.730 | 5.930 | 5.648 | 23,262,684 |
| 2024-12-05 | 5.640 | 5.810 | 5.640 | 5.760 | 5.486 | 14,780,080 |
| 2024-12-04 | 5.790 | 5.790 | 5.640 | 5.670 | 5.400 | 13,037,138 |
| 2024-12-03 | 5.830 | 5.830 | 5.720 | 5.800 | 5.524 | 12,652,301 |
| 2024-12-02 | 5.690 | 5.880 | 5.680 | 5.830 | 5.553 | 19,247,146 |
| 2024-11-29 | 5.770 | 5.830 | 5.710 | 5.720 | 5.448 | 12,695,780 |
| 2024-11-28 | 5.750 | 5.860 | 5.730 | 5.790 | 5.515 | 12,346,200 |
| 2024-11-27 | 5.700 | 5.770 | 5.550 | 5.770 | 5.496 | 10,822,277 |
| 2024-11-26 | 5.760 | 5.790 | 5.660 | 5.700 | 5.429 | 8,800,809 |
| 2024-11-25 | 5.630 | 5.800 | 5.620 | 5.780 | 5.505 | 13,080,201 |
| 2024-11-22 | 5.800 | 5.850 | 5.640 | 5.660 | 5.391 | 10,540,032 |
| 2024-11-21 | 5.840 | 5.870 | 5.760 | 5.810 | 5.534 | 8,416,158 |
| 2024-11-20 | 5.750 | 5.880 | 5.680 | 5.850 | 5.572 | 12,894,397 |
| 2024-11-19 | 5.770 | 5.890 | 5.670 | 5.770 | 5.496 | 17,383,487 |
| 2024-11-18 | 5.780 | 5.920 | 5.750 | 5.770 | 5.496 | 19,954,158 |
| 2024-11-15 | 5.740 | 5.800 | 5.700 | 5.700 | 5.429 | 13,940,089 |
| 2024-11-14 | 5.860 | 5.870 | 5.740 | 5.750 | 5.477 | 13,607,612 |
| 2024-11-13 | 5.900 | 5.980 | 5.780 | 5.820 | 5.543 | 19,062,150 |
| 2024-11-12 | 5.980 | 6.040 | 5.840 | 5.900 | 5.619 | 20,077,387 |
| 2024-11-11 | 6.080 | 6.090 | 5.920 | 5.970 | 5.686 | 21,014,355 |
| 2024-11-08 | 6.320 | 6.330 | 6.010 | 6.030 | 5.743 | 25,693,437 |
| 2024-11-07 | 6.060 | 6.300 | 6.050 | 6.290 | 5.991 | 24,465,334 |
| 2024-11-06 | 6.010 | 6.170 | 5.910 | 6.120 | 5.829 | 21,990,977 |
| 2024-11-05 | 5.850 | 6.080 | 5.850 | 6.050 | 5.762 | 20,845,039 |
| 2024-11-04 | 5.860 | 5.950 | 5.790 | 5.880 | 5.600 | 19,458,511 |
| 2024-11-01 | 5.940 | 6.000 | 5.840 | 5.870 | 5.591 | 25,406,936 |
| 2024-10-31 | 5.870 | 5.980 | 5.810 | 5.940 | 5.657 | 33,089,986 |
| 2024-10-30 | 5.590 | 5.870 | 5.570 | 5.840 | 5.562 | 42,903,205 |
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.