Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.340	16.620	15.700	16.180	16.180	18,266,600
2026-04-20	17.360	17.470	16.410	16.580	16.580	18,098,901
2026-04-17	16.190	17.570	16.180	17.070	17.070	23,436,210
2026-04-16	15.960	16.410	15.310	16.270	16.270	23,369,240
2026-04-15	16.400	16.440	15.460	15.960	15.960	33,934,080
2026-04-14	14.830	15.950	14.560	15.950	15.950	26,895,240
2026-04-13	14.510	14.780	14.080	14.500	14.500	17,159,821
2026-04-10	15.350	15.950	14.610	14.790	14.790	28,117,999
2026-04-09	14.400	15.300	13.860	15.080	15.080	26,321,664
2026-04-08	14.500	14.550	13.700	14.400	14.400	23,655,900
2026-04-07	13.970	14.200	13.530	14.010	14.010	19,782,360
2026-04-03	14.400	14.400	13.520	14.000	14.000	21,197,300
2026-04-02	14.800	15.150	13.890	14.090	14.090	27,988,300
2026-04-01	15.000	15.330	14.270	15.000	15.000	32,908,820
2026-03-31	15.180	15.800	14.500	14.670	14.670	37,483,324
2026-03-30	14.210	15.630	14.200	15.630	15.630	53,344,958
2026-03-27	13.170	14.210	12.720	14.210	14.210	23,958,024
2026-03-26	13.000	13.380	12.740	12.920	12.920	33,849,411
2026-03-25	11.910	12.910	11.900	12.910	12.910	32,976,013
2026-03-24	10.950	11.740	10.950	11.740	11.740	13,994,700
2026-03-23	11.380	11.380	10.610	10.670	10.670	11,714,700
2026-03-20	11.890	12.570	11.330	11.450	11.450	11,833,700
2026-03-19	12.110	12.430	11.850	11.910	11.910	7,274,900
2026-03-18	11.660	12.570	11.660	12.260	12.260	10,177,401
2026-03-17	12.410	12.690	11.800	11.850	11.850	6,806,069
2026-03-16	12.010	12.580	12.010	12.350	12.350	9,181,803
2026-03-13	12.190	12.410	12.050	12.090	12.090	7,398,301
2026-03-12	12.480	12.710	12.120	12.190	12.190	9,822,800
2026-03-11	12.380	12.890	12.300	12.600	12.600	15,465,000
2026-03-10	12.420	12.880	12.230	12.400	12.400	18,186,701
2026-03-09	11.860	12.550	11.530	12.410	12.410	22,390,800
2026-03-06	10.900	12.000	10.860	11.870	11.870	14,666,701
2026-03-05	10.950	11.060	10.800	10.960	10.960	5,266,950
2026-03-04	10.710	10.930	10.600	10.810	10.810	5,453,601
2026-03-03	11.000	11.250	10.700	10.720	10.720	8,495,401
2026-03-02	11.230	11.430	10.650	10.980	10.980	14,587,301
2026-02-27	11.760	11.850	11.610	11.660	11.660	5,001,200
2026-02-26	11.640	11.920	11.560	11.760	11.760	9,039,643
2026-02-25	11.490	11.890	11.400	11.640	11.640	10,087,143
2026-02-24	11.190	11.520	11.190	11.490	11.490	8,612,482
2026-02-13	10.970	11.200	10.950	11.100	11.100	3,874,921
2026-02-12	11.040	11.200	10.820	10.980	10.980	4,498,101
2026-02-11	11.180	11.180	10.960	11.080	11.080	3,753,701
2026-02-10	11.100	11.170	10.990	11.110	11.110	3,203,300
2026-02-09	11.050	11.150	10.920	11.060	11.060	3,249,000
2026-02-06	10.860	10.990	10.700	10.870	10.870	3,544,001
2026-02-05	10.850	11.010	10.750	10.900	10.900	3,936,300
2026-02-04	10.930	10.940	10.690	10.770	10.770	3,918,800
2026-02-03	10.970	11.060	10.750	10.890	10.890	4,793,300
2026-02-02	11.050	11.140	10.760	10.790	10.790	4,996,401
2026-01-30	10.990	11.120	10.810	11.060	11.060	5,236,722
2026-01-29	10.940	11.230	10.810	10.970	10.970	6,466,000
2026-01-28	11.210	11.400	10.940	11.000	11.000	7,764,850
2026-01-27	11.260	11.630	11.110	11.330	11.330	9,050,700
2026-01-26	11.390	11.390	11.110	11.220	11.220	8,285,701
2026-01-23	11.330	11.500	11.190	11.410	11.410	11,312,742
2026-01-22	11.140	11.340	11.060	11.230	11.230	11,028,844
2026-01-21	11.490	11.490	11.050	11.200	11.200	21,443,042
2026-01-20	10.550	11.540	10.510	11.540	11.540	16,620,789
2026-01-19	10.500	10.580	10.410	10.490	10.490	3,371,553

← NewerPage 3 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.