Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.890	17.150	15.190	15.190	15.190	17,114,011
2026-07-17	17.230	18.000	16.450	16.880	16.880	25,058,899
2026-07-16	16.650	17.300	15.800	17.230	17.230	22,845,411
2026-07-15	15.230	16.420	15.080	16.420	16.420	8,883,001
2026-07-14	15.530	15.640	14.580	14.930	14.930	11,874,217
2026-07-13	17.520	17.530	15.480	15.480	15.480	10,466,500
2026-07-10	17.800	17.890	17.100	17.200	17.200	11,867,400
2026-07-09	16.010	17.650	15.600	17.450	17.450	15,062,527
2026-07-08	15.900	16.600	15.770	16.320	16.320	11,978,188
2026-07-07	16.090	16.560	15.400	15.920	15.920	10,903,200
2026-07-06	16.730	16.730	15.160	15.830	15.830	16,045,312
2026-07-03	16.920	17.500	16.770	16.830	16.830	12,429,500
2026-07-02	16.680	17.720	16.280	17.270	17.270	23,679,114
2026-07-01	16.310	17.100	16.000	17.000	17.000	21,825,300
2026-06-30	16.200	16.460	15.370	16.310	16.310	24,183,519
2026-06-29	14.320	15.460	13.300	15.100	15.100	25,020,801
2026-06-26	13.010	14.320	13.000	14.320	14.320	18,092,838
2026-06-25	13.690	13.940	12.710	13.020	13.020	16,564,001
2026-06-24	14.290	14.360	13.610	13.920	13.920	9,437,252
2026-06-23	14.650	14.670	13.980	14.340	14.340	12,237,012
2026-06-22	14.010	14.880	13.620	14.860	14.860	19,930,883
2026-06-18	15.880	16.440	14.440	14.440	14.440	25,422,300
2026-06-17	16.200	16.200	15.760	16.040	16.040	14,553,176
2026-06-16	16.310	16.580	15.890	16.060	16.060	14,934,400
2026-06-15	16.890	17.180	16.300	16.300	16.300	24,452,300
2026-06-12	15.200	16.340	14.830	16.340	16.340	17,168,700
2026-06-11	15.020	15.480	14.550	14.850	14.850	9,546,100
2026-06-10	15.780	16.180	14.820	14.870	14.870	12,998,400
2026-06-09	16.170	16.170	15.100	15.720	15.720	21,984,976
2026-06-08	13.390	15.400	13.390	15.400	15.400	14,008,100
2026-06-05	14.500	14.900	13.920	14.000	14.000	12,405,400
2026-06-04	14.920	15.030	14.570	14.750	14.750	8,379,100
2026-06-03	15.240	15.550	14.770	14.990	14.990	10,739,800
2026-06-02	16.000	16.100	14.800	15.240	15.240	20,545,619
2026-06-01	13.360	16.020	13.360	16.020	16.020	24,426,064
2026-05-29	15.650	15.680	14.380	14.560	14.560	16,986,500
2026-05-28	16.130	16.520	15.330	15.590	15.590	19,649,400
2026-05-27	16.100	17.200	16.100	16.260	16.260	27,897,286
2026-05-26	15.600	16.980	15.440	16.160	16.160	31,908,801
2026-05-25	16.340	16.340	14.940	16.340	16.340	40,726,695
2026-05-22	13.710	14.850	13.620	14.850	14.850	11,404,700
2026-05-21	13.660	14.320	13.380	13.500	13.500	29,111,753
2026-05-20	15.330	15.400	13.900	13.900	13.900	22,144,060
2026-05-19	16.960	17.310	15.440	15.440	15.440	22,070,360
2026-05-18	16.260	17.300	16.010	17.150	17.150	27,033,756
2026-05-15	15.760	17.280	15.700	16.440	16.440	27,310,872
2026-05-14	17.800	18.220	16.430	16.430	16.430	33,706,483
2026-05-13	18.800	19.960	17.160	18.250	18.250	52,700,295
2026-05-12	19.090	19.370	18.300	19.070	19.070	25,552,074
2026-05-11	20.370	20.400	18.860	19.230	19.230	37,050,805
2026-05-08	20.790	21.400	19.630	20.400	20.400	38,522,410
2026-05-07	19.290	20.590	19.280	20.590	20.590	41,352,768
2026-05-06	17.370	19.320	17.370	18.720	18.720	35,488,191
2026-04-30	18.360	18.730	16.520	17.560	17.560	36,568,308
2026-04-29	16.910	18.780	16.910	18.350	18.350	19,295,000
2026-04-28	17.030	17.450	16.500	17.080	17.080	13,122,775
2026-04-27	17.020	18.280	17.020	17.490	17.490	22,029,901
2026-04-24	15.830	17.280	15.830	16.870	16.870	19,811,351
2026-04-23	16.410	16.690	16.070	16.120	16.120	12,539,160
2026-04-22	15.910	16.880	15.650	16.540	16.540	18,877,960

← NewerPage 2 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.