Taiyuan Lionhead Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.570 | 6.570 | 6.170 | 6.340 | 6.340 | 12,842,080 |
| 2022-05-06 | 5.760 | 6.420 | 5.650 | 6.420 | 6.420 | 4,436,601 |
| 2022-05-05 | 5.900 | 5.950 | 5.690 | 5.840 | 5.840 | 6,448,722 |
| 2022-04-29 | 5.600 | 5.990 | 5.570 | 5.910 | 5.910 | 6,297,457 |
| 2022-04-28 | 5.570 | 5.680 | 5.450 | 5.550 | 5.550 | 4,494,557 |
| 2022-04-27 | 5.410 | 5.580 | 5.280 | 5.570 | 5.570 | 5,720,410 |
| 2022-04-26 | 5.690 | 5.870 | 5.370 | 5.430 | 5.430 | 6,791,110 |
| 2022-04-25 | 6.440 | 6.440 | 5.870 | 5.870 | 5.870 | 5,955,700 |
| 2022-04-22 | 6.290 | 6.670 | 6.170 | 6.520 | 6.520 | 8,839,700 |
| 2022-04-21 | 6.810 | 6.840 | 6.270 | 6.340 | 6.340 | 9,334,700 |
| 2022-04-20 | 6.790 | 6.920 | 6.670 | 6.810 | 6.810 | 5,869,232 |
| 2022-04-19 | 7.220 | 7.360 | 6.990 | 6.990 | 6.990 | 7,546,900 |
| 2022-04-18 | 7.810 | 7.840 | 7.670 | 7.770 | 7.770 | 3,363,900 |
| 2022-04-15 | 7.700 | 8.090 | 7.570 | 7.890 | 7.890 | 6,078,840 |
| 2022-04-14 | 8.000 | 8.000 | 7.710 | 7.740 | 7.740 | 4,545,741 |
| 2022-04-13 | 8.130 | 8.230 | 7.880 | 7.950 | 7.950 | 4,457,600 |
| 2022-04-12 | 7.950 | 8.130 | 7.790 | 8.100 | 8.100 | 5,157,341 |
| 2022-04-11 | 7.870 | 8.150 | 7.860 | 7.960 | 7.960 | 5,783,000 |
| 2022-04-08 | 7.960 | 8.110 | 7.830 | 7.960 | 7.960 | 7,295,333 |
| 2022-04-07 | 8.380 | 8.570 | 7.960 | 7.960 | 7.960 | 9,442,100 |
| 2022-04-06 | 8.320 | 8.510 | 8.270 | 8.400 | 8.400 | 8,208,902 |
| 2022-04-01 | 8.650 | 8.740 | 8.310 | 8.340 | 8.340 | 13,695,133 |
| 2022-03-31 | 8.980 | 9.000 | 8.630 | 8.800 | 8.800 | 19,829,535 |
| 2022-03-30 | 9.930 | 9.990 | 9.020 | 9.100 | 9.100 | 29,092,503 |
| 2022-03-29 | 8.600 | 9.560 | 8.600 | 9.560 | 9.560 | 13,464,400 |
| 2022-03-28 | 9.210 | 9.330 | 8.530 | 8.690 | 8.690 | 25,617,729 |
| 2022-03-25 | 8.150 | 8.950 | 8.100 | 8.950 | 8.950 | 12,661,300 |
| 2022-03-24 | 8.090 | 8.210 | 7.990 | 8.140 | 8.140 | 4,480,801 |
| 2022-03-23 | 8.230 | 8.290 | 8.080 | 8.090 | 8.090 | 2,563,100 |
| 2022-03-22 | 8.220 | 8.280 | 8.100 | 8.230 | 8.230 | 3,351,300 |
| 2022-03-21 | 8.080 | 8.250 | 7.960 | 8.250 | 8.250 | 4,810,502 |
| 2022-03-18 | 7.740 | 8.140 | 7.620 | 8.090 | 8.090 | 6,375,501 |
| 2022-03-17 | 7.900 | 7.900 | 7.630 | 7.680 | 7.680 | 4,806,767 |
| 2022-03-16 | 7.500 | 7.880 | 7.380 | 7.800 | 7.800 | 5,367,700 |
| 2022-03-15 | 8.070 | 8.080 | 7.310 | 7.360 | 7.360 | 5,891,241 |
| 2022-03-14 | 8.330 | 8.370 | 8.070 | 8.080 | 8.080 | 4,142,072 |
| 2022-03-11 | 7.990 | 8.330 | 7.840 | 8.330 | 8.330 | 5,941,183 |
| 2022-03-10 | 7.880 | 8.070 | 7.790 | 7.990 | 7.990 | 3,944,267 |
| 2022-03-09 | 8.000 | 8.070 | 7.420 | 7.730 | 7.730 | 5,102,202 |
| 2022-03-08 | 8.270 | 8.340 | 7.880 | 7.930 | 7.930 | 5,624,300 |
| 2022-03-07 | 8.370 | 8.470 | 8.210 | 8.270 | 8.270 | 5,625,300 |
| 2022-03-04 | 8.310 | 8.410 | 8.190 | 8.270 | 8.270 | 3,813,901 |
| 2022-03-03 | 8.380 | 8.440 | 8.260 | 8.350 | 8.350 | 4,019,102 |
| 2022-03-02 | 8.450 | 8.490 | 8.330 | 8.350 | 8.350 | 5,566,102 |
| 2022-03-01 | 8.050 | 8.480 | 8.020 | 8.440 | 8.440 | 10,359,802 |
| 2022-02-28 | 8.090 | 8.110 | 7.880 | 7.990 | 7.990 | 3,786,101 |
| 2022-02-25 | 7.940 | 8.250 | 7.900 | 8.090 | 8.090 | 5,611,500 |
| 2022-02-24 | 8.140 | 8.250 | 7.700 | 7.840 | 7.840 | 6,481,110 |
| 2022-02-23 | 8.150 | 8.220 | 8.050 | 8.100 | 8.100 | 4,302,302 |
| 2022-02-22 | 8.310 | 8.390 | 8.070 | 8.180 | 8.180 | 6,075,601 |
| 2022-02-21 | 8.090 | 8.290 | 8.000 | 8.210 | 8.210 | 6,654,600 |
| 2022-02-18 | 8.030 | 8.150 | 7.900 | 8.080 | 8.080 | 4,624,300 |
| 2022-02-17 | 8.170 | 8.410 | 7.970 | 7.990 | 7.990 | 8,530,400 |
| 2022-02-16 | 8.160 | 8.330 | 8.010 | 8.200 | 8.200 | 7,005,000 |
| 2022-02-15 | 8.190 | 8.250 | 8.000 | 8.130 | 8.130 | 8,087,100 |
| 2022-02-14 | 7.860 | 8.390 | 7.750 | 8.340 | 8.340 | 14,875,008 |
| 2022-02-11 | 7.540 | 8.080 | 7.210 | 7.910 | 7.910 | 12,194,470 |
| 2022-02-10 | 7.640 | 7.690 | 7.390 | 7.490 | 7.490 | 4,493,500 |
| 2022-02-09 | 7.860 | 7.860 | 7.620 | 7.710 | 7.710 | 4,924,101 |
| 2022-02-08 | 7.770 | 7.930 | 7.720 | 7.850 | 7.850 | 2,364,901 |
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.