Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.530	6.530	6.120	6.230	6.230	3,636,600
2022-08-01	6.490	6.560	6.380	6.550	6.550	1,942,736
2022-07-29	6.560	6.590	6.460	6.490	6.490	2,655,893
2022-07-28	6.580	6.610	6.490	6.520	6.520	2,965,693
2022-07-27	6.450	6.620	6.430	6.550	6.550	3,765,493
2022-07-26	6.350	6.460	6.220	6.450	6.450	2,722,100
2022-07-25	6.390	6.440	6.280	6.310	6.310	1,793,200
2022-07-22	6.360	6.400	6.290	6.360	6.360	2,661,001
2022-07-21	6.380	6.410	6.280	6.300	6.300	1,554,902
2022-07-20	6.390	6.410	6.320	6.380	6.380	1,874,602
2022-07-19	6.230	6.360	6.190	6.350	6.350	2,172,810
2022-07-18	5.930	6.270	5.930	6.230	6.230	3,348,310
2022-07-15	6.230	6.240	5.980	5.990	5.990	3,002,980
2022-07-14	6.210	6.280	6.180	6.230	6.230	2,160,500
2022-07-13	6.040	6.220	6.040	6.210	6.210	2,692,232
2022-07-12	6.200	6.230	6.030	6.040	6.040	2,535,900
2022-07-11	6.300	6.310	6.140	6.210	6.210	2,247,100
2022-07-08	6.210	6.340	6.200	6.320	6.320	2,245,100
2022-07-07	6.200	6.320	6.180	6.200	6.200	2,284,700
2022-07-06	6.350	6.360	6.160	6.210	6.210	5,129,700
2022-07-05	6.460	6.480	6.210	6.340	6.340	3,391,400
2022-07-04	6.400	6.540	6.340	6.450	6.450	2,458,384
2022-07-01	6.450	6.600	6.370	6.470	6.470	3,312,400
2022-06-30	6.320	6.450	6.320	6.410	6.410	3,016,584
2022-06-29	6.380	6.520	6.300	6.320	6.320	4,476,900
2022-06-28	6.240	6.420	6.240	6.400	6.400	3,835,001
2022-06-27	6.290	6.320	6.220	6.260	6.260	2,514,200
2022-06-24	6.210	6.270	6.130	6.260	6.260	3,265,870
2022-06-23	6.060	6.160	6.030	6.140	6.140	2,244,145
2022-06-22	6.200	6.200	6.030	6.040	6.040	2,831,900
2022-06-21	6.170	6.240	6.070	6.180	6.180	2,870,784
2022-06-20	6.060	6.170	6.060	6.150	6.150	2,017,901
2022-06-17	6.190	6.220	6.020	6.100	6.100	3,058,800
2022-06-16	6.080	6.230	5.960	6.200	6.200	3,929,324
2022-06-15	6.110	6.210	6.050	6.080	6.080	3,130,600
2022-06-14	6.090	6.120	5.930	6.110	6.110	3,303,400
2022-06-13	6.120	6.220	6.040	6.140	6.140	2,868,400
2022-06-10	6.100	6.260	6.070	6.170	6.170	2,902,340
2022-06-09	6.310	6.350	6.100	6.130	6.130	3,370,800
2022-06-08	6.320	6.420	6.150	6.320	6.320	4,210,500
2022-06-07	6.430	6.470	6.250	6.310	6.310	2,827,300
2022-06-06	6.330	6.450	6.310	6.430	6.430	3,857,501
2022-06-02	6.360	6.370	6.210	6.340	6.340	2,844,301
2022-06-01	6.270	6.380	6.220	6.370	6.370	3,419,800
2022-05-31	6.310	6.320	6.170	6.270	6.270	2,149,600
2022-05-30	6.270	6.390	6.220	6.310	6.310	2,893,024
2022-05-27	6.390	6.450	6.220	6.270	6.270	2,986,100
2022-05-26	6.250	6.400	6.100	6.300	6.300	2,774,400
2022-05-25	6.090	6.270	6.070	6.250	6.250	3,096,500
2022-05-24	6.430	6.500	6.090	6.110	6.110	4,793,824
2022-05-23	6.360	6.480	6.250	6.460	6.460	4,227,500
2022-05-20	6.270	6.350	6.200	6.330	6.330	5,019,600
2022-05-19	6.110	6.440	6.080	6.250	6.250	6,169,300
2022-05-18	6.180	6.320	6.110	6.210	6.210	5,403,900
2022-05-17	6.140	6.200	5.880	6.090	6.090	5,283,600
2022-05-16	6.140	6.270	6.070	6.140	6.140	5,411,211
2022-05-13	6.220	6.220	6.030	6.090	6.090	5,234,500
2022-05-12	5.990	6.340	5.950	6.170	6.170	8,216,710
2022-05-11	6.260	6.460	6.030	6.050	6.050	9,527,832
2022-05-10	6.230	6.290	6.010	6.160	6.160	9,523,015

← NewerPage 18 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.