Tangshan Jidong Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.610 | 5.660 | 5.450 | 5.470 | 5.210 | 14,400,304 |
| 2024-10-28 | 5.440 | 5.660 | 5.370 | 5.610 | 5.343 | 22,499,177 |
| 2024-10-25 | 5.280 | 5.440 | 5.280 | 5.400 | 5.143 | 13,550,445 |
| 2024-10-24 | 5.330 | 5.340 | 5.240 | 5.290 | 5.038 | 9,598,219 |
| 2024-10-23 | 5.230 | 5.390 | 5.230 | 5.310 | 5.057 | 15,352,495 |
| 2024-10-22 | 5.210 | 5.270 | 5.170 | 5.260 | 5.010 | 12,021,301 |
| 2024-10-21 | 5.250 | 5.300 | 5.180 | 5.210 | 4.962 | 15,259,545 |
| 2024-10-18 | 5.220 | 5.370 | 5.110 | 5.260 | 5.010 | 20,314,663 |
| 2024-10-17 | 5.450 | 5.470 | 5.220 | 5.230 | 4.981 | 16,847,476 |
| 2024-10-16 | 5.200 | 5.480 | 5.170 | 5.400 | 5.143 | 20,261,242 |
| 2024-10-15 | 5.330 | 5.390 | 5.230 | 5.250 | 5.000 | 16,274,654 |
| 2024-10-14 | 5.300 | 5.420 | 5.220 | 5.400 | 5.143 | 23,791,730 |
| 2024-10-11 | 5.250 | 5.270 | 5.070 | 5.110 | 4.867 | 15,070,235 |
| 2024-10-10 | 5.240 | 5.380 | 5.080 | 5.240 | 4.991 | 24,682,863 |
| 2024-10-09 | 5.580 | 5.580 | 5.130 | 5.170 | 4.924 | 33,151,317 |
| 2024-10-08 | 6.130 | 6.130 | 5.480 | 5.650 | 5.381 | 51,374,753 |
| 2024-09-30 | 5.350 | 5.650 | 5.310 | 5.580 | 5.315 | 39,685,225 |
| 2024-09-27 | 5.170 | 5.220 | 5.030 | 5.150 | 4.905 | 27,533,957 |
| 2024-09-26 | 4.740 | 5.070 | 4.710 | 5.070 | 4.829 | 24,665,227 |
| 2024-09-25 | 4.690 | 4.880 | 4.670 | 4.750 | 4.524 | 16,487,686 |
| 2024-09-24 | 4.490 | 4.660 | 4.470 | 4.660 | 4.438 | 14,303,594 |
| 2024-09-23 | 4.420 | 4.460 | 4.370 | 4.450 | 4.238 | 6,128,027 |
| 2024-09-20 | 4.460 | 4.460 | 4.380 | 4.420 | 4.210 | 6,446,700 |
| 2024-09-19 | 4.300 | 4.480 | 4.280 | 4.460 | 4.248 | 10,700,831 |
| 2024-09-18 | 4.260 | 4.300 | 4.160 | 4.280 | 4.076 | 6,596,900 |
| 2024-09-13 | 4.260 | 4.330 | 4.240 | 4.240 | 4.038 | 5,261,800 |
| 2024-09-12 | 4.220 | 4.310 | 4.210 | 4.280 | 4.076 | 8,589,001 |
| 2024-09-11 | 4.260 | 4.310 | 4.180 | 4.210 | 4.010 | 7,180,727 |
| 2024-09-10 | 4.390 | 4.400 | 4.230 | 4.260 | 4.057 | 9,736,608 |
| 2024-09-09 | 4.320 | 4.420 | 4.310 | 4.390 | 4.181 | 7,772,908 |
| 2024-09-06 | 4.460 | 4.460 | 4.360 | 4.380 | 4.172 | 6,100,087 |
| 2024-09-05 | 4.440 | 4.470 | 4.400 | 4.420 | 4.210 | 7,196,884 |
| 2024-09-04 | 4.410 | 4.480 | 4.390 | 4.430 | 4.219 | 6,490,600 |
| 2024-09-03 | 4.460 | 4.460 | 4.340 | 4.440 | 4.229 | 9,991,885 |
| 2024-09-02 | 4.450 | 4.500 | 4.340 | 4.350 | 4.143 | 19,641,616 |
| 2024-08-30 | 4.260 | 4.440 | 4.180 | 4.350 | 4.143 | 12,027,969 |
| 2024-08-29 | 4.270 | 4.330 | 4.240 | 4.280 | 4.076 | 8,335,589 |
| 2024-08-28 | 4.360 | 4.380 | 4.270 | 4.280 | 4.076 | 6,005,119 |
| 2024-08-27 | 4.420 | 4.440 | 4.330 | 4.340 | 4.134 | 5,776,100 |
| 2024-08-26 | 4.350 | 4.460 | 4.340 | 4.420 | 4.210 | 7,485,410 |
| 2024-08-23 | 4.280 | 4.370 | 4.240 | 4.320 | 4.115 | 5,499,710 |
| 2024-08-22 | 4.350 | 4.380 | 4.270 | 4.290 | 4.086 | 4,869,086 |
| 2024-08-21 | 4.390 | 4.410 | 4.310 | 4.360 | 4.153 | 5,693,598 |
| 2024-08-20 | 4.440 | 4.490 | 4.370 | 4.390 | 4.181 | 5,484,000 |
| 2024-08-19 | 4.440 | 4.490 | 4.410 | 4.450 | 4.238 | 4,682,300 |
| 2024-08-16 | 4.550 | 4.570 | 4.440 | 4.460 | 4.248 | 6,866,827 |
| 2024-08-15 | 4.510 | 4.590 | 4.460 | 4.560 | 4.343 | 6,251,300 |
| 2024-08-14 | 4.550 | 4.600 | 4.480 | 4.500 | 4.286 | 5,502,143 |
| 2024-08-13 | 4.510 | 4.530 | 4.450 | 4.520 | 4.305 | 4,454,642 |
| 2024-08-12 | 4.590 | 4.620 | 4.480 | 4.510 | 4.296 | 8,506,800 |
| 2024-08-09 | 4.610 | 4.680 | 4.590 | 4.610 | 4.391 | 9,256,490 |
| 2024-08-08 | 4.490 | 4.610 | 4.480 | 4.590 | 4.372 | 9,681,100 |
| 2024-08-07 | 4.470 | 4.520 | 4.410 | 4.510 | 4.296 | 6,704,843 |
| 2024-08-06 | 4.450 | 4.490 | 4.420 | 4.470 | 4.257 | 5,523,364 |
| 2024-08-05 | 4.440 | 4.540 | 4.410 | 4.430 | 4.219 | 8,553,189 |
| 2024-08-02 | 4.450 | 4.500 | 4.430 | 4.440 | 4.229 | 5,620,617 |
| 2024-08-01 | 4.510 | 4.530 | 4.450 | 4.450 | 4.238 | 5,840,329 |
| 2024-07-31 | 4.420 | 4.520 | 4.390 | 4.510 | 4.296 | 11,963,351 |
| 2024-07-30 | 4.310 | 4.440 | 4.280 | 4.420 | 4.210 | 9,355,514 |
| 2024-07-29 | 4.320 | 4.360 | 4.250 | 4.330 | 4.124 | 5,898,473 |
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.