Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.150	6.430	6.130	6.430	6.430	10,436,000
2023-04-27	6.500	6.630	6.410	6.570	6.570	3,641,660
2023-04-26	6.500	6.590	6.450	6.550	6.550	3,563,300
2023-04-25	6.680	6.700	6.370	6.490	6.490	4,163,705
2023-04-24	6.690	6.720	6.550	6.640	6.640	3,903,300
2023-04-21	6.830	6.920	6.690	6.720	6.720	4,213,300
2023-04-20	6.770	6.850	6.660	6.840	6.840	4,425,935
2023-04-19	6.810	6.840	6.720	6.760	6.760	3,524,902
2023-04-18	6.870	6.900	6.780	6.850	6.850	5,203,600
2023-04-17	6.710	6.910	6.710	6.880	6.880	10,577,300
2023-04-14	6.660	6.720	6.590	6.670	6.670	3,951,000
2023-04-13	6.590	6.740	6.540	6.700	6.700	5,756,902
2023-04-12	6.540	6.610	6.520	6.570	6.570	3,153,300
2023-04-11	6.490	6.540	6.450	6.510	6.510	2,749,901
2023-04-10	6.740	6.740	6.450	6.490	6.490	5,809,695
2023-04-07	6.670	6.750	6.650	6.740	6.740	3,824,900
2023-04-06	6.750	6.750	6.610	6.660	6.660	5,127,900
2023-04-04	6.940	6.940	6.710	6.750	6.750	8,147,401
2023-04-03	6.980	6.990	6.900	6.940	6.940	5,364,902
2023-03-31	6.860	7.020	6.860	6.980	6.980	6,787,031
2023-03-30	7.070	7.090	6.860	6.890	6.890	8,134,900
2023-03-29	7.150	7.150	6.950	7.070	7.070	8,730,000
2023-03-28	7.160	7.160	7.020	7.100	7.100	10,254,900
2023-03-27	7.250	7.280	7.090	7.160	7.160	13,443,318
2023-03-24	7.380	7.400	7.140	7.220	7.220	21,339,439
2023-03-23	7.320	7.560	7.320	7.410	7.410	32,752,204
2023-03-22	7.800	8.320	7.630	7.710	7.710	49,131,412
2023-03-21	6.920	7.560	6.810	7.560	7.560	10,924,491
2023-03-20	6.920	7.100	6.710	6.870	6.870	6,539,400
2023-03-17	6.760	6.960	6.760	6.880	6.880	3,620,600
2023-03-16	6.780	6.800	6.680	6.730	6.730	2,274,600
2023-03-15	6.740	6.840	6.710	6.800	6.800	1,920,300
2023-03-14	6.840	6.850	6.650	6.700	6.700	2,353,200
2023-03-13	6.900	6.930	6.780	6.840	6.840	2,403,000
2023-03-10	6.950	7.010	6.850	6.900	6.900	2,991,300
2023-03-09	6.970	7.030	6.920	6.970	6.970	2,235,200
2023-03-08	6.880	6.960	6.880	6.950	6.950	4,907,000
2023-03-07	7.130	7.150	6.870	6.870	6.870	4,307,401
2023-03-06	7.180	7.200	7.090	7.130	7.130	2,157,803
2023-03-03	7.200	7.210	7.110	7.170	7.170	1,606,000
2023-03-02	7.200	7.230	7.130	7.180	7.180	2,478,533
2023-03-01	7.100	7.180	7.060	7.170	7.170	3,694,800
2023-02-28	6.960	7.140	6.930	7.090	7.090	3,127,201
2023-02-27	7.030	7.060	6.900	6.930	6.930	3,246,200
2023-02-24	7.020	7.050	6.930	7.010	7.010	1,747,300
2023-02-23	7.030	7.050	6.950	7.000	7.000	2,342,400
2023-02-22	6.980	7.030	6.920	7.000	7.000	2,409,300
2023-02-21	6.960	7.020	6.920	7.000	7.000	2,710,800
2023-02-20	6.900	6.990	6.870	6.950	6.950	3,658,511
2023-02-17	6.920	7.070	6.560	6.940	6.940	5,277,000
2023-02-16	7.110	7.120	6.800	6.870	6.870	3,587,182
2023-02-15	7.050	7.100	7.040	7.080	7.080	2,288,300
2023-02-14	7.120	7.160	7.020	7.050	7.050	2,205,000
2023-02-13	7.090	7.140	7.050	7.100	7.100	2,467,861
2023-02-10	7.080	7.140	6.990	7.060	7.060	2,747,700
2023-02-09	6.940	7.070	6.900	7.040	7.040	3,558,600
2023-02-08	7.010	7.020	6.910	6.930	6.930	2,516,200
2023-02-07	6.960	7.020	6.920	7.000	7.000	2,540,700
2023-02-06	6.930	7.000	6.910	6.950	6.950	1,838,702
2023-02-03	6.940	7.000	6.870	6.950	6.950	3,006,900

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.