Taiyuan Lionhead Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.420 | 4.440 | 4.290 | 4.330 | 4.330 | 4,385,401 |
| 2024-04-25 | 4.250 | 4.450 | 4.200 | 4.410 | 4.410 | 5,479,900 |
| 2024-04-24 | 4.200 | 4.350 | 4.180 | 4.250 | 4.250 | 5,552,685 |
| 2024-04-23 | 4.080 | 4.270 | 4.020 | 4.200 | 4.200 | 7,129,411 |
| 2024-04-22 | 4.140 | 4.140 | 3.860 | 4.000 | 4.000 | 8,437,591 |
| 2024-04-19 | 4.270 | 4.270 | 4.060 | 4.070 | 4.070 | 5,148,401 |
| 2024-04-18 | 4.220 | 4.390 | 4.050 | 4.250 | 4.250 | 10,155,601 |
| 2024-04-17 | 3.700 | 4.230 | 3.700 | 4.190 | 4.190 | 12,629,801 |
| 2024-04-16 | 4.160 | 4.170 | 3.990 | 3.990 | 3.990 | 2,187,200 |
| 2024-04-15 | 4.740 | 4.930 | 4.430 | 4.430 | 4.430 | 5,269,700 |
| 2024-04-12 | 5.030 | 5.080 | 4.900 | 4.920 | 4.920 | 4,285,600 |
| 2024-04-11 | 4.890 | 5.110 | 4.890 | 4.980 | 4.980 | 5,222,000 |
| 2024-04-10 | 5.170 | 5.190 | 4.910 | 4.990 | 4.990 | 5,753,301 |
| 2024-04-09 | 5.100 | 5.230 | 5.070 | 5.170 | 5.170 | 6,723,501 |
| 2024-04-08 | 5.490 | 5.490 | 5.030 | 5.100 | 5.100 | 6,949,700 |
| 2024-04-03 | 5.480 | 5.490 | 5.330 | 5.440 | 5.440 | 4,614,400 |
| 2024-04-02 | 5.470 | 5.530 | 5.430 | 5.470 | 5.470 | 4,758,900 |
| 2024-04-01 | 5.400 | 5.460 | 5.310 | 5.450 | 5.450 | 4,812,420 |
| 2024-03-29 | 5.180 | 5.290 | 5.170 | 5.290 | 5.290 | 2,474,700 |
| 2024-03-28 | 5.020 | 5.220 | 4.980 | 5.180 | 5.180 | 4,551,000 |
| 2024-03-27 | 5.200 | 5.200 | 4.970 | 5.000 | 5.000 | 4,239,200 |
| 2024-03-26 | 5.120 | 5.220 | 5.020 | 5.170 | 5.170 | 4,779,302 |
| 2024-03-25 | 5.270 | 5.330 | 5.110 | 5.120 | 5.120 | 5,462,600 |
| 2024-03-22 | 5.410 | 5.500 | 5.250 | 5.270 | 5.270 | 6,437,800 |
| 2024-03-21 | 5.450 | 5.470 | 5.250 | 5.400 | 5.400 | 6,217,900 |
| 2024-03-20 | 5.270 | 5.410 | 5.260 | 5.410 | 5.410 | 4,090,480 |
| 2024-03-19 | 5.320 | 5.420 | 5.240 | 5.260 | 5.260 | 4,700,275 |
| 2024-03-18 | 5.130 | 5.330 | 5.100 | 5.320 | 5.320 | 5,621,500 |
| 2024-03-15 | 4.960 | 5.120 | 4.910 | 5.110 | 5.110 | 5,182,800 |
| 2024-03-14 | 4.960 | 5.010 | 4.830 | 4.950 | 4.950 | 4,568,691 |
| 2024-03-13 | 4.930 | 5.000 | 4.850 | 4.940 | 4.940 | 3,644,300 |
| 2024-03-12 | 4.800 | 4.930 | 4.760 | 4.930 | 4.930 | 4,817,702 |
| 2024-03-11 | 4.640 | 4.770 | 4.610 | 4.770 | 4.770 | 5,682,300 |
| 2024-03-08 | 4.630 | 4.700 | 4.530 | 4.640 | 4.640 | 3,985,000 |
| 2024-03-07 | 4.660 | 4.760 | 4.600 | 4.610 | 4.610 | 6,225,500 |
| 2024-03-06 | 4.480 | 4.820 | 4.450 | 4.630 | 4.630 | 7,336,900 |
| 2024-03-05 | 4.710 | 4.710 | 4.440 | 4.470 | 4.470 | 8,772,600 |
| 2024-03-04 | 4.790 | 5.130 | 4.610 | 4.740 | 4.740 | 9,275,897 |
| 2024-03-01 | 4.720 | 4.830 | 4.640 | 4.750 | 4.750 | 6,821,300 |
| 2024-02-29 | 4.390 | 4.770 | 4.390 | 4.700 | 4.700 | 11,397,000 |
| 2024-02-28 | 5.180 | 5.330 | 4.640 | 4.640 | 4.640 | 14,161,097 |
| 2024-02-27 | 4.910 | 5.160 | 4.850 | 5.160 | 5.160 | 7,009,300 |
| 2024-02-26 | 4.840 | 5.100 | 4.780 | 4.950 | 4.950 | 9,785,000 |
| 2024-02-23 | 4.580 | 4.860 | 4.550 | 4.810 | 4.810 | 8,596,200 |
| 2024-02-22 | 4.380 | 4.580 | 4.360 | 4.580 | 4.580 | 6,483,561 |
| 2024-02-21 | 4.160 | 4.540 | 4.080 | 4.360 | 4.360 | 8,129,051 |
| 2024-02-20 | 4.040 | 4.190 | 3.960 | 4.190 | 4.190 | 7,932,700 |
| 2024-02-19 | 3.840 | 4.070 | 3.770 | 4.050 | 4.050 | 14,287,159 |
| 2024-02-08 | 3.400 | 3.860 | 3.370 | 3.850 | 3.850 | 21,049,412 |
| 2024-02-07 | 4.060 | 4.070 | 3.740 | 3.740 | 3.740 | 7,275,157 |
| 2024-02-06 | 4.190 | 4.300 | 4.150 | 4.150 | 4.150 | 10,279,900 |
| 2024-02-05 | 5.000 | 5.040 | 4.610 | 4.610 | 4.610 | 3,458,000 |
| 2024-02-02 | 5.500 | 5.670 | 4.950 | 5.120 | 5.120 | 8,443,020 |
| 2024-02-01 | 5.470 | 5.590 | 5.280 | 5.430 | 5.430 | 7,877,600 |
| 2024-01-31 | 6.000 | 6.060 | 5.640 | 5.640 | 5.640 | 7,508,600 |
| 2024-01-30 | 6.340 | 6.400 | 6.050 | 6.110 | 6.110 | 4,588,900 |
| 2024-01-29 | 6.670 | 6.720 | 6.290 | 6.340 | 6.340 | 5,395,300 |
| 2024-01-26 | 6.640 | 6.830 | 6.530 | 6.670 | 6.670 | 5,830,420 |
| 2024-01-25 | 6.360 | 6.650 | 6.300 | 6.640 | 6.640 | 6,470,700 |
| 2024-01-24 | 6.020 | 6.330 | 5.990 | 6.320 | 6.320 | 6,928,800 |
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.