Taiyuan Lionhead Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.160 | 6.280 | 5.890 | 6.040 | 6.040 | 7,681,402 |
| 2024-01-22 | 6.740 | 6.740 | 6.210 | 6.290 | 6.290 | 5,724,700 |
| 2024-01-19 | 6.850 | 6.940 | 6.700 | 6.740 | 6.740 | 4,463,180 |
| 2024-01-18 | 7.030 | 7.080 | 6.650 | 6.850 | 6.850 | 4,784,900 |
| 2024-01-17 | 7.180 | 7.210 | 7.020 | 7.040 | 7.040 | 3,360,900 |
| 2024-01-16 | 7.300 | 7.320 | 7.060 | 7.180 | 7.180 | 3,307,100 |
| 2024-01-15 | 7.250 | 7.300 | 7.160 | 7.250 | 7.250 | 3,114,600 |
| 2024-01-12 | 7.360 | 7.440 | 7.210 | 7.230 | 7.230 | 3,333,500 |
| 2024-01-11 | 7.280 | 7.380 | 7.260 | 7.350 | 7.350 | 3,468,800 |
| 2024-01-10 | 7.340 | 7.390 | 7.250 | 7.270 | 7.270 | 4,201,110 |
| 2024-01-09 | 7.270 | 7.430 | 7.200 | 7.360 | 7.360 | 4,504,900 |
| 2024-01-08 | 7.320 | 7.370 | 7.200 | 7.200 | 7.200 | 3,592,400 |
| 2024-01-05 | 7.440 | 7.470 | 7.270 | 7.300 | 7.300 | 3,230,561 |
| 2024-01-04 | 7.390 | 7.490 | 7.360 | 7.430 | 7.430 | 3,409,700 |
| 2024-01-03 | 7.330 | 7.450 | 7.300 | 7.390 | 7.390 | 4,434,200 |
| 2024-01-02 | 7.200 | 7.410 | 7.170 | 7.340 | 7.340 | 4,784,901 |
| 2023-12-29 | 6.980 | 7.210 | 6.940 | 7.170 | 7.170 | 5,787,301 |
| 2023-12-28 | 6.960 | 7.110 | 6.850 | 6.980 | 6.980 | 4,190,600 |
| 2023-12-27 | 6.930 | 6.980 | 6.820 | 6.970 | 6.970 | 3,073,900 |
| 2023-12-26 | 7.060 | 7.090 | 6.880 | 6.920 | 6.920 | 2,941,700 |
| 2023-12-25 | 7.190 | 7.290 | 6.980 | 7.050 | 7.050 | 4,537,100 |
| 2023-12-22 | 7.400 | 7.430 | 7.180 | 7.220 | 7.220 | 3,782,700 |
| 2023-12-21 | 7.330 | 7.430 | 7.180 | 7.400 | 7.400 | 3,994,300 |
| 2023-12-20 | 7.390 | 7.450 | 7.300 | 7.300 | 7.300 | 3,351,200 |
| 2023-12-19 | 7.420 | 7.450 | 7.270 | 7.380 | 7.380 | 3,690,100 |
| 2023-12-18 | 7.460 | 7.510 | 7.400 | 7.450 | 7.450 | 3,915,900 |
| 2023-12-15 | 7.450 | 7.540 | 7.370 | 7.480 | 7.480 | 4,060,400 |
| 2023-12-14 | 7.380 | 7.600 | 7.380 | 7.450 | 7.450 | 3,395,410 |
| 2023-12-13 | 7.390 | 7.460 | 7.360 | 7.380 | 7.380 | 2,607,800 |
| 2023-12-12 | 7.280 | 7.410 | 7.240 | 7.370 | 7.370 | 3,221,700 |
| 2023-12-11 | 7.190 | 7.380 | 7.190 | 7.250 | 7.250 | 6,751,800 |
| 2023-12-08 | 7.570 | 7.610 | 7.180 | 7.220 | 7.220 | 5,121,800 |
| 2023-12-07 | 7.590 | 7.670 | 7.470 | 7.560 | 7.560 | 3,360,900 |
| 2023-12-06 | 7.500 | 7.630 | 7.430 | 7.580 | 7.580 | 3,018,981 |
| 2023-12-05 | 7.530 | 7.610 | 7.450 | 7.500 | 7.500 | 3,290,200 |
| 2023-12-04 | 7.540 | 7.630 | 7.480 | 7.570 | 7.570 | 4,856,500 |
| 2023-12-01 | 7.310 | 7.550 | 7.310 | 7.460 | 7.460 | 6,252,800 |
| 2023-11-30 | 7.350 | 7.470 | 7.250 | 7.350 | 7.350 | 3,821,200 |
| 2023-11-29 | 7.390 | 7.450 | 7.320 | 7.340 | 7.340 | 3,152,000 |
| 2023-11-28 | 7.310 | 7.420 | 7.290 | 7.360 | 7.360 | 3,936,700 |
| 2023-11-27 | 7.340 | 7.420 | 7.260 | 7.310 | 7.310 | 4,982,600 |
| 2023-11-24 | 7.470 | 7.500 | 7.320 | 7.360 | 7.360 | 5,171,100 |
| 2023-11-23 | 7.440 | 7.520 | 7.380 | 7.450 | 7.450 | 6,073,500 |
| 2023-11-22 | 7.540 | 7.630 | 7.420 | 7.430 | 7.430 | 6,628,025 |
| 2023-11-21 | 7.450 | 7.680 | 7.450 | 7.550 | 7.550 | 7,867,810 |
| 2023-11-20 | 7.330 | 7.510 | 7.280 | 7.440 | 7.440 | 5,749,900 |
| 2023-11-17 | 7.190 | 7.380 | 7.130 | 7.310 | 7.310 | 6,199,520 |
| 2023-11-16 | 7.120 | 7.230 | 7.080 | 7.150 | 7.150 | 4,251,402 |
| 2023-11-15 | 7.130 | 7.180 | 7.080 | 7.120 | 7.120 | 2,563,300 |
| 2023-11-14 | 7.070 | 7.120 | 7.060 | 7.120 | 7.120 | 3,453,500 |
| 2023-11-13 | 7.070 | 7.080 | 6.990 | 7.070 | 7.070 | 3,233,500 |
| 2023-11-10 | 6.950 | 6.980 | 6.880 | 6.960 | 6.960 | 2,608,654 |
| 2023-11-09 | 6.960 | 7.020 | 6.900 | 6.920 | 6.920 | 2,986,601 |
| 2023-11-08 | 6.960 | 7.040 | 6.950 | 6.960 | 6.960 | 2,801,400 |
| 2023-11-07 | 6.950 | 7.000 | 6.910 | 6.960 | 6.960 | 2,686,800 |
| 2023-11-06 | 6.990 | 6.990 | 6.900 | 6.960 | 6.960 | 3,175,264 |
| 2023-11-03 | 6.930 | 7.000 | 6.830 | 6.920 | 6.920 | 3,851,100 |
| 2023-11-02 | 6.960 | 6.990 | 6.910 | 6.930 | 6.930 | 2,518,200 |
| 2023-11-01 | 6.900 | 6.970 | 6.860 | 6.960 | 6.960 | 3,167,900 |
| 2023-10-31 | 6.820 | 6.930 | 6.790 | 6.850 | 6.850 | 4,099,700 |
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.