Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.960	7.020	6.930	6.950	6.950	3,134,100
2023-02-01	6.890	6.980	6.840	6.980	6.980	3,722,101
2023-01-31	6.770	6.850	6.700	6.840	6.840	2,740,000
2023-01-30	6.700	6.770	6.660	6.760	6.760	3,365,003
2023-01-20	6.600	6.660	6.570	6.630	6.630	2,238,300
2023-01-19	6.530	6.650	6.460	6.590	6.590	3,328,600
2023-01-18	6.430	6.540	6.360	6.530	6.530	2,851,840
2023-01-17	6.430	6.510	6.370	6.400	6.400	1,825,300
2023-01-16	6.350	6.460	6.350	6.440	6.440	2,481,500
2023-01-13	6.360	6.380	6.320	6.370	6.370	2,124,800
2023-01-12	6.420	6.480	6.340	6.370	6.370	2,655,600
2023-01-11	6.580	6.620	6.420	6.420	6.420	2,365,224
2023-01-10	6.650	6.650	6.550	6.590	6.590	2,173,228
2023-01-09	6.650	6.680	6.610	6.650	6.650	2,074,500
2023-01-06	6.600	6.690	6.570	6.620	6.620	4,035,800
2023-01-05	6.700	6.940	6.600	6.630	6.630	4,944,100
2023-01-04	6.540	6.700	6.500	6.700	6.700	4,147,700
2023-01-03	6.560	6.580	6.450	6.550	6.550	3,472,568
2022-12-30	6.320	6.520	6.320	6.520	6.520	3,200,500
2022-12-29	6.380	6.410	6.300	6.320	6.320	2,968,600
2022-12-28	6.550	6.560	6.370	6.380	6.380	3,840,070
2022-12-27	6.630	6.800	6.510	6.560	6.560	4,493,700
2022-12-26	6.660	6.710	6.550	6.610	6.610	4,200,600
2022-12-23	6.860	6.890	6.570	6.690	6.690	5,766,269
2022-12-22	6.850	7.080	6.830	6.880	6.880	5,158,800
2022-12-21	6.950	7.000	6.810	6.820	6.820	4,006,800
2022-12-20	6.990	7.050	6.810	6.970	6.970	4,157,310
2022-12-19	7.210	7.260	6.910	6.950	6.950	6,873,820
2022-12-16	7.100	7.230	7.060	7.180	7.180	5,722,001
2022-12-15	7.290	7.290	7.100	7.140	7.140	9,052,594
2022-12-14	7.030	7.380	7.030	7.330	7.330	13,764,705
2022-12-13	6.900	7.230	6.890	7.120	7.120	10,079,994
2022-12-12	6.970	7.040	6.850	6.860	6.860	5,256,370
2022-12-09	7.130	7.140	6.900	6.990	6.990	10,077,300
2022-12-08	6.910	7.410	6.830	7.180	7.180	17,116,296
2022-12-07	6.850	6.990	6.820	6.960	6.960	4,975,501
2022-12-06	6.890	6.900	6.780	6.830	6.830	3,162,302
2022-12-05	6.930	6.970	6.850	6.900	6.900	2,840,700
2022-12-02	6.790	6.910	6.730	6.880	6.880	3,676,943
2022-12-01	6.770	6.860	6.730	6.760	6.760	3,999,900
2022-11-30	6.800	6.820	6.710	6.720	6.720	2,974,000
2022-11-29	6.690	6.790	6.670	6.770	6.770	3,575,302
2022-11-28	6.640	6.720	6.560	6.690	6.690	2,728,142
2022-11-25	6.750	6.840	6.660	6.670	6.670	3,347,510
2022-11-24	6.690	6.750	6.640	6.750	6.750	3,338,900
2022-11-23	6.760	6.760	6.530	6.630	6.630	3,914,000
2022-11-22	6.850	6.960	6.640	6.770	6.770	4,838,983
2022-11-21	6.900	6.910	6.800	6.840	6.840	3,776,247
2022-11-18	6.970	7.050	6.890	6.920	6.920	7,509,417
2022-11-17	7.000	7.000	6.850	6.970	6.970	5,986,971
2022-11-16	6.960	7.000	6.850	6.980	6.980	7,240,871
2022-11-15	6.900	7.000	6.870	6.950	6.950	4,758,568
2022-11-14	6.980	6.990	6.880	6.900	6.900	4,403,960
2022-11-11	6.890	7.080	6.860	6.940	6.940	6,903,679
2022-11-10	6.810	6.860	6.750	6.820	6.820	3,148,701
2022-11-09	6.900	6.950	6.800	6.810	6.810	3,995,134
2022-11-08	6.850	6.970	6.740	6.920	6.920	4,352,400
2022-11-07	6.680	6.850	6.650	6.850	6.850	4,721,001
2022-11-04	6.610	6.710	6.570	6.690	6.690	4,322,733
2022-11-03	6.540	6.670	6.540	6.620	6.620	3,596,500

← NewerPage 16 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.