Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.570	7.910	7.500	7.790	7.790	3,454,465
2022-01-28	7.750	7.790	7.340	7.520	7.520	2,632,801
2022-01-27	7.520	7.680	7.320	7.560	7.560	3,449,510
2022-01-26	7.350	7.540	7.210	7.540	7.540	3,677,200
2022-01-25	7.840	7.940	7.350	7.350	7.350	5,938,500
2022-01-24	7.800	7.980	7.720	7.820	7.820	3,091,500
2022-01-21	7.730	8.280	7.730	7.860	7.860	7,178,100
2022-01-20	8.180	8.220	7.700	7.700	7.700	5,741,430
2022-01-19	8.000	8.250	7.950	8.140	8.140	3,599,801
2022-01-18	8.300	8.480	8.000	8.050	8.050	6,965,310
2022-01-17	8.330	8.500	8.260	8.450	8.450	5,309,730
2022-01-14	8.660	8.720	8.380	8.380	8.380	6,782,900
2022-01-13	8.940	8.950	8.590	8.710	8.710	11,524,720
2022-01-12	8.980	9.170	8.700	9.090	9.090	22,489,325
2022-01-11	8.080	8.800	8.080	8.800	8.800	16,574,356
2022-01-10	7.910	8.230	7.670	8.000	8.000	7,291,401
2022-01-07	8.700	8.700	8.070	8.180	8.180	10,823,600
2022-01-06	8.060	8.840	8.000	8.500	8.500	13,494,086
2022-01-05	8.350	8.380	8.040	8.040	8.040	4,976,302
2022-01-04	8.120	8.460	8.120	8.280	8.280	8,021,000
2021-12-31	8.220	8.790	8.100	8.120	8.120	8,619,900
2021-12-30	8.090	8.310	8.000	8.300	8.300	6,175,175
2021-12-29	8.190	8.430	7.990	8.090	8.090	6,845,266
2021-12-28	8.180	8.460	7.750	8.270	8.270	13,600,576
2021-12-27	7.390	8.100	7.380	8.100	8.100	7,551,275
2021-12-24	7.920	7.920	7.350	7.360	7.360	6,896,902
2021-12-23	8.000	8.060	7.620	7.900	7.900	5,288,600
2021-12-22	8.150	8.230	7.930	7.980	7.980	4,834,784
2021-12-21	8.360	8.450	8.120	8.190	8.190	5,392,011
2021-12-20	8.150	8.630	8.000	8.450	8.450	9,178,311
2021-12-17	8.350	8.440	7.910	7.930	7.930	8,417,600
2021-12-16	8.550	8.660	8.370	8.410	8.410	9,595,884
2021-12-15	8.380	8.830	7.800	8.790	8.790	15,157,121
2021-12-14	8.500	9.270	8.270	8.330	8.330	20,603,266
2021-12-13	7.280	8.530	7.280	8.530	8.530	19,107,047
2021-12-10	7.970	8.380	7.620	7.750	7.750	18,370,611
2021-12-09	6.910	7.620	6.880	7.620	7.620	6,911,784
2021-12-08	6.840	6.950	6.770	6.930	6.930	1,725,129
2021-12-07	6.700	6.850	6.700	6.850	6.850	1,555,505
2021-12-06	6.890	6.940	6.720	6.730	6.730	1,428,000
2021-12-03	6.830	6.940	6.750	6.870	6.870	1,647,100
2021-12-02	7.000	7.090	6.810	6.820	6.820	2,204,029
2021-12-01	6.650	7.170	6.600	7.010	7.010	4,359,000
2021-11-30	6.600	6.730	6.600	6.650	6.650	1,409,480
2021-11-29	6.610	6.650	6.540	6.590	6.590	760,100
2021-11-26	6.650	6.670	6.600	6.650	6.650	605,906
2021-11-25	6.640	6.700	6.600	6.640	6.640	691,301
2021-11-24	6.600	6.650	6.580	6.630	6.630	840,800
2021-11-23	6.640	6.710	6.580	6.650	6.650	653,600
2021-11-22	6.700	6.750	6.580	6.610	6.610	1,160,900
2021-11-19	6.680	6.780	6.630	6.720	6.720	698,604
2021-11-18	6.690	6.820	6.640	6.680	6.680	1,175,404
2021-11-17	6.530	6.690	6.510	6.670	6.670	1,339,858
2021-11-16	6.520	6.600	6.510	6.530	6.530	901,870
2021-11-15	6.530	6.590	6.480	6.540	6.540	1,591,644
2021-11-12	6.700	6.720	6.520	6.550	6.550	1,528,500
2021-11-11	6.520	6.580	6.520	6.540	6.540	508,500
2021-11-10	6.600	6.600	6.490	6.540	6.540	734,997
2021-11-09	6.510	6.640	6.500	6.590	6.590	798,200
2021-11-08	6.440	6.500	6.360	6.490	6.490	443,250

← NewerPage 20 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.