Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.500	6.660	6.480	6.570	6.570	4,417,654
2022-11-01	6.470	6.550	6.440	6.520	6.520	4,614,725
2022-10-31	6.360	6.510	6.290	6.410	6.410	5,192,900
2022-10-28	6.910	6.940	6.380	6.470	6.470	8,775,326
2022-10-27	6.950	7.080	6.830	6.950	6.950	6,703,511
2022-10-26	6.830	7.080	6.830	6.960	6.960	7,213,300
2022-10-25	7.000	7.080	6.670	6.920	6.920	9,187,624
2022-10-24	7.400	7.490	6.980	7.080	7.080	11,837,200
2022-10-21	7.740	7.780	7.270	7.330	7.330	14,557,494
2022-10-20	7.800	8.340	7.650	7.660	7.660	18,970,095
2022-10-19	7.750	8.080	7.540	7.990	7.990	20,140,138
2022-10-18	7.920	8.500	7.720	7.810	7.810	23,102,841
2022-10-17	7.600	8.100	7.520	7.980	7.980	22,151,595
2022-10-14	7.560	7.840	7.510	7.720	7.720	21,640,005
2022-10-13	7.270	8.070	7.210	7.720	7.720	29,710,491
2022-10-12	7.040	7.340	7.030	7.340	7.340	15,206,350
2022-10-11	7.150	7.280	6.810	7.280	7.280	16,528,618
2022-10-10	7.020	7.550	6.950	7.340	7.340	23,458,015
2022-09-30	7.090	7.300	6.840	7.020	7.020	13,659,119
2022-09-29	7.280	7.320	6.930	7.100	7.100	19,717,972
2022-09-28	7.300	7.780	7.120	7.530	7.530	34,905,792
2022-09-27	6.640	7.230	6.640	7.230	7.230	16,503,878
2022-09-26	6.910	7.160	6.460	6.570	6.570	7,761,190
2022-09-23	6.860	7.090	6.800	6.810	6.810	5,794,500
2022-09-22	7.110	7.140	6.800	6.840	6.840	6,695,209
2022-09-21	7.120	7.170	6.860	6.990	6.990	11,586,087
2022-09-20	6.480	7.010	6.480	7.010	7.010	4,990,201
2022-09-19	6.550	6.590	6.300	6.370	6.370	3,237,300
2022-09-16	6.970	6.990	6.530	6.530	6.530	6,045,500
2022-09-15	7.150	7.150	6.900	7.000	7.000	4,494,600
2022-09-14	6.900	7.210	6.880	7.150	7.150	4,990,800
2022-09-13	7.000	7.130	6.890	6.990	6.990	4,952,301
2022-09-09	7.050	7.340	6.940	6.960	6.960	9,400,662
2022-09-08	6.830	7.280	6.830	7.040	7.040	7,114,116
2022-09-07	6.950	6.950	6.780	6.840	6.840	2,842,210
2022-09-06	6.920	6.980	6.870	6.920	6.920	2,320,200
2022-09-05	6.910	7.040	6.850	6.910	6.910	3,269,801
2022-09-02	6.680	6.880	6.660	6.860	6.860	3,942,001
2022-09-01	6.730	6.900	6.630	6.660	6.660	7,065,301
2022-08-31	6.880	6.880	6.640	6.650	6.650	2,398,501
2022-08-30	6.810	6.920	6.750	6.860	6.860	1,873,900
2022-08-29	6.610	6.810	6.520	6.800	6.800	1,732,136
2022-08-26	6.840	6.930	6.650	6.680	6.680	1,707,400
2022-08-25	6.740	6.820	6.620	6.790	6.790	2,448,510
2022-08-24	6.940	7.090	6.730	6.740	6.740	2,637,310
2022-08-23	6.890	6.970	6.780	6.930	6.930	1,491,200
2022-08-22	6.840	6.880	6.760	6.820	6.820	1,884,600
2022-08-19	6.920	6.950	6.770	6.810	6.810	2,481,584
2022-08-18	6.930	6.930	6.800	6.870	6.870	1,917,600
2022-08-17	6.920	7.040	6.870	6.920	6.920	2,517,900
2022-08-16	6.810	6.920	6.780	6.890	6.890	2,148,300
2022-08-15	6.860	6.910	6.760	6.800	6.800	2,689,391
2022-08-12	6.820	6.980	6.760	6.830	6.830	2,781,901
2022-08-11	6.980	6.980	6.720	6.800	6.800	4,625,800
2022-08-10	6.630	6.890	6.570	6.840	6.840	5,398,000
2022-08-09	6.610	6.770	6.560	6.630	6.630	3,361,836
2022-08-08	6.500	6.670	6.450	6.580	6.580	3,348,500
2022-08-05	6.420	6.480	6.310	6.480	6.480	2,715,224
2022-08-04	6.480	6.480	6.270	6.380	6.380	3,303,813
2022-08-03	6.240	6.460	6.220	6.260	6.260	3,980,160

← NewerPage 17 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.