Taiyuan Lionhead Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.560 | 3.600 | 3.470 | 3.490 | 3.490 | 3,230,901 |
| 2024-07-23 | 3.550 | 3.660 | 3.550 | 3.570 | 3.570 | 3,755,100 |
| 2024-07-22 | 3.510 | 3.590 | 3.480 | 3.550 | 3.550 | 3,597,402 |
| 2024-07-19 | 3.460 | 3.590 | 3.400 | 3.540 | 3.540 | 4,207,402 |
| 2024-07-18 | 3.450 | 3.490 | 3.370 | 3.470 | 3.470 | 3,916,500 |
| 2024-07-17 | 3.530 | 3.570 | 3.480 | 3.490 | 3.490 | 3,252,500 |
| 2024-07-16 | 3.600 | 3.600 | 3.470 | 3.530 | 3.530 | 3,552,587 |
| 2024-07-15 | 3.690 | 3.690 | 3.520 | 3.550 | 3.550 | 4,293,800 |
| 2024-07-12 | 3.740 | 3.810 | 3.620 | 3.650 | 3.650 | 6,572,000 |
| 2024-07-11 | 3.530 | 3.720 | 3.530 | 3.690 | 3.690 | 7,844,488 |
| 2024-07-10 | 3.590 | 3.590 | 3.420 | 3.490 | 3.490 | 7,782,200 |
| 2024-07-09 | 3.680 | 3.760 | 3.440 | 3.580 | 3.580 | 9,668,400 |
| 2024-07-08 | 3.850 | 4.160 | 3.600 | 3.640 | 3.640 | 12,456,903 |
| 2024-07-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-07-04 | 4.160 | 4.300 | 3.810 | 3.910 | 3.910 | 23,599,700 |
| 2024-07-03 | 3.780 | 4.160 | 3.750 | 4.160 | 4.160 | 9,704,900 |
| 2024-07-02 | 3.680 | 3.800 | 3.640 | 3.780 | 3.780 | 2,950,800 |
| 2024-07-01 | 3.640 | 3.680 | 3.540 | 3.680 | 3.680 | 3,313,600 |
| 2024-06-28 | 3.670 | 3.710 | 3.620 | 3.640 | 3.640 | 3,461,800 |
| 2024-06-27 | 3.710 | 3.770 | 3.640 | 3.650 | 3.650 | 3,092,500 |
| 2024-06-26 | 3.500 | 3.720 | 3.480 | 3.690 | 3.690 | 4,687,800 |
| 2024-06-25 | 3.460 | 3.640 | 3.460 | 3.540 | 3.540 | 3,464,587 |
| 2024-06-24 | 3.690 | 3.690 | 3.450 | 3.510 | 3.510 | 4,658,552 |
| 2024-06-21 | 3.760 | 3.780 | 3.630 | 3.700 | 3.700 | 3,381,300 |
| 2024-06-20 | 3.870 | 3.880 | 3.740 | 3.750 | 3.750 | 4,827,000 |
| 2024-06-19 | 3.840 | 3.920 | 3.790 | 3.870 | 3.870 | 3,557,300 |
| 2024-06-18 | 3.800 | 3.870 | 3.740 | 3.840 | 3.840 | 3,658,200 |
| 2024-06-17 | 3.910 | 3.920 | 3.750 | 3.750 | 3.750 | 4,316,900 |
| 2024-06-14 | 3.920 | 3.940 | 3.850 | 3.910 | 3.910 | 4,435,000 |
| 2024-06-13 | 4.070 | 4.070 | 3.830 | 3.920 | 3.920 | 9,121,300 |
| 2024-06-12 | 3.890 | 4.180 | 3.810 | 4.030 | 4.030 | 10,574,500 |
| 2024-06-11 | 4.010 | 4.030 | 3.740 | 3.800 | 3.800 | 8,888,600 |
| 2024-06-07 | 3.600 | 3.890 | 3.560 | 3.890 | 3.890 | 7,096,301 |
| 2024-06-06 | 3.880 | 3.940 | 3.540 | 3.540 | 3.540 | 6,188,701 |
| 2024-06-05 | 4.000 | 4.050 | 3.820 | 3.930 | 3.930 | 6,178,100 |
| 2024-06-04 | 4.260 | 4.280 | 3.920 | 3.990 | 3.990 | 8,871,002 |
| 2024-06-03 | 4.460 | 4.520 | 4.200 | 4.300 | 4.300 | 5,113,300 |
| 2024-05-31 | 4.500 | 4.510 | 4.310 | 4.450 | 4.450 | 5,207,800 |
| 2024-05-30 | 4.310 | 4.540 | 4.310 | 4.440 | 4.440 | 7,572,452 |
| 2024-05-29 | 4.490 | 4.630 | 4.490 | 4.570 | 4.570 | 6,823,752 |
| 2024-05-28 | 4.750 | 4.770 | 4.500 | 4.560 | 4.560 | 16,410,502 |
| 2024-05-27 | 4.820 | 5.140 | 4.710 | 4.840 | 4.840 | 17,587,201 |
| 2024-05-24 | 4.730 | 4.760 | 4.600 | 4.670 | 4.670 | 3,944,900 |
| 2024-05-23 | 4.920 | 4.920 | 4.660 | 4.700 | 4.700 | 6,614,400 |
| 2024-05-22 | 4.900 | 4.980 | 4.830 | 4.920 | 4.920 | 3,549,453 |
| 2024-05-21 | 4.840 | 5.000 | 4.780 | 4.890 | 4.890 | 5,158,600 |
| 2024-05-20 | 4.910 | 5.230 | 4.800 | 4.840 | 4.840 | 6,028,700 |
| 2024-05-17 | 4.860 | 4.960 | 4.840 | 4.920 | 4.920 | 4,693,800 |
| 2024-05-16 | 4.750 | 4.910 | 4.750 | 4.860 | 4.860 | 3,526,900 |
| 2024-05-15 | 4.750 | 4.900 | 4.730 | 4.760 | 4.760 | 4,465,110 |
| 2024-05-14 | 4.620 | 4.820 | 4.590 | 4.750 | 4.750 | 6,884,752 |
| 2024-05-13 | 4.820 | 4.840 | 4.500 | 4.550 | 4.550 | 5,216,840 |
| 2024-05-10 | 4.900 | 5.000 | 4.810 | 4.840 | 4.840 | 5,315,840 |
| 2024-05-09 | 4.780 | 4.920 | 4.760 | 4.900 | 4.900 | 4,121,531 |
| 2024-05-08 | 4.940 | 4.940 | 4.700 | 4.740 | 4.740 | 5,210,600 |
| 2024-05-07 | 4.780 | 4.960 | 4.770 | 4.950 | 4.950 | 7,033,452 |
| 2024-05-06 | 4.820 | 4.890 | 4.710 | 4.750 | 4.750 | 7,452,700 |
| 2024-04-30 | 4.720 | 4.860 | 4.590 | 4.740 | 4.740 | 8,339,702 |
| 2024-04-29 | 4.350 | 4.760 | 4.340 | 4.760 | 4.760 | 6,230,500 |
| 2024-04-26 | 4.420 | 4.440 | 4.290 | 4.330 | 4.330 | 4,385,401 |
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.