Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.810	13.260	12.410	13.050	13.050	7,165,800
2026-10-16	12.980	13.120	12.550	12.860	12.860	7,265,703
2026-10-15	13.200	13.240	12.620	12.740	12.740	8,427,103
2026-10-14	13.520	13.630	13.190	13.380	13.380	7,064,100
2026-10-13	12.910	13.880	12.630	13.590	13.590	10,889,900
2026-10-12	13.350	13.850	13.010	13.050	13.050	7,198,300
2026-10-09	13.240	13.390	12.600	13.370	13.370	8,309,700
2026-10-08	13.570	13.710	13.100	13.300	13.300	6,115,300
2026-09-30	13.650	13.900	13.460	13.480	13.480	6,285,500
2026-09-29	14.160	14.230	13.600	13.620	13.620	10,364,003
2026-09-28	14.990	14.990	13.820	14.150	14.150	15,978,100
2026-09-24	14.660	15.400	14.660	15.000	15.000	20,690,101
2026-09-23	13.770	14.840	13.770	14.620	14.620	25,497,626
2026-09-22	13.580	14.220	13.550	13.800	13.800	16,707,288
2026-09-21	13.400	13.480	13.300	13.480	13.480	6,750,000
2026-09-18	13.360	13.470	13.220	13.310	13.310	5,972,900
2026-09-17	13.040	13.320	13.010	13.270	13.270	6,738,800
2026-09-16	12.850	13.260	12.750	13.150	13.150	12,353,500
2026-09-15	13.130	13.160	12.800	12.800	12.800	8,016,976
2026-09-14	13.300	13.330	13.020	13.120	13.120	5,969,200
2026-09-11	13.380	13.410	13.000	13.300	13.300	8,281,100
2026-09-10	13.470	13.530	13.250	13.440	13.440	7,600,200
2026-09-09	13.730	13.850	13.440	13.590	13.590	9,329,500
2026-09-08	14.080	14.080	13.680	13.730	13.730	12,212,688
2026-09-07	14.080	14.240	13.830	14.100	14.100	11,935,877
2026-09-04	14.560	15.280	13.930	14.080	14.080	19,245,774
2026-09-03	14.900	14.980	14.370	14.560	14.560	10,494,300
2026-09-02	14.800	15.090	14.420	14.760	14.760	11,360,874
2026-09-01	14.800	15.050	14.540	14.890	14.890	11,695,600
2026-08-31	15.000	15.190	14.610	14.850	14.850	14,035,700
2026-08-28	15.000	15.370	14.730	15.160	15.160	17,514,700
2026-08-27	14.430	15.600	14.400	14.860	14.860	17,950,201
2026-08-26	14.790	15.100	14.400	14.460	14.460	14,368,201
2026-08-25	14.720	14.970	14.430	14.850	14.850	11,477,101
2026-08-24	15.060	15.650	14.790	14.860	14.860	19,812,000
2026-08-21	15.360	15.650	14.050	15.110	15.110	30,107,301
2026-08-20	13.960	15.360	13.750	15.360	15.360	28,718,901
2026-08-19	14.300	14.980	13.880	13.960	13.960	20,548,794
2026-08-18	14.300	14.650	13.960	14.550	14.550	12,968,801
2026-08-17	14.190	14.420	14.000	14.400	14.400	8,122,400
2026-08-14	14.300	14.440	14.010	14.230	14.230	10,032,401
2026-08-13	15.020	15.080	14.300	14.300	14.300	14,546,800
2026-08-12	15.000	15.760	14.860	14.960	14.960	14,997,401
2026-08-11	14.750	15.450	14.580	15.030	15.030	15,001,701
2026-08-10	15.480	15.570	14.380	15.000	15.000	21,365,001
2026-08-07	14.650	15.860	13.960	15.630	15.630	25,745,417
2026-08-06	14.250	14.630	14.040	14.590	14.590	16,320,520
2026-08-05	13.910	14.550	13.910	14.330	14.330	17,947,991
2026-08-04	13.380	14.240	13.000	14.050	14.050	23,569,909
2026-08-03	14.010	14.110	13.360	13.370	13.370	18,702,090
2026-07-31	14.100	15.150	14.090	14.340	14.340	26,306,479
2026-07-30	13.680	15.360	12.960	14.760	14.760	37,036,903
2026-07-29	14.860	15.490	14.400	14.400	14.400	27,211,201
2026-07-28	16.660	17.460	16.000	16.000	16.000	34,001,800
2026-07-27	20.360	20.360	16.880	17.780	17.780	56,783,128
2026-07-24	16.490	18.510	16.390	18.510	18.510	24,460,989
2026-07-23	17.000	17.030	16.000	16.830	16.830	14,057,900
2026-07-22	15.890	16.820	15.800	16.510	16.510	13,461,000
2026-07-21	15.040	16.180	14.600	16.120	16.120	15,418,110
2026-07-20	16.890	17.150	15.190	15.190	15.190	17,114,011

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.