Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.650	10.710	10.330	10.500	10.500	4,691,000
2026-01-15	10.850	10.850	10.580	10.640	10.640	5,006,100
2026-01-14	10.600	11.200	10.600	10.860	10.860	9,182,611
2026-01-13	10.690	10.790	10.600	10.640	10.640	5,027,301
2026-01-12	10.510	10.730	10.430	10.630	10.630	4,746,342
2026-01-09	10.300	10.590	10.180	10.510	10.510	5,171,501
2026-01-08	10.080	10.300	10.080	10.300	10.300	3,835,701
2026-01-07	10.300	10.350	10.070	10.080	10.080	3,542,600
2026-01-06	10.250	10.470	10.210	10.290	10.290	3,777,403
2026-01-05	10.170	10.340	10.020	10.260	10.260	4,553,881
2025-12-31	10.000	10.200	9.930	10.180	10.180	3,036,800
2025-12-30	10.070	10.150	9.990	10.040	10.040	2,756,500
2025-12-29	10.030	10.220	10.030	10.100	10.100	2,840,100
2025-12-26	10.170	10.240	10.080	10.080	10.080	2,520,700
2025-12-25	10.250	10.250	10.090	10.190	10.190	1,946,900
2025-12-24	10.020	10.210	9.950	10.160	10.160	2,896,100
2025-12-23	10.140	10.180	9.950	10.030	10.030	2,646,400
2025-12-22	10.340	10.340	10.150	10.150	10.150	3,549,300
2025-12-19	9.960	10.300	9.900	10.290	10.290	4,099,900
2025-12-18	9.900	10.150	9.760	9.970	9.970	3,997,300
2025-12-17	9.780	9.900	9.620	9.860	9.860	3,683,400
2025-12-16	10.240	10.240	9.810	9.880	9.880	3,911,800
2025-12-15	10.140	10.240	9.990	10.130	10.130	3,651,947
2025-12-12	10.280	10.440	10.080	10.150	10.150	6,469,201
2025-12-11	10.710	10.840	10.260	10.280	10.280	7,562,801
2025-12-10	10.350	10.710	10.270	10.710	10.710	6,065,301
2025-12-09	10.430	10.510	10.310	10.360	10.360	2,612,801
2025-12-08	10.360	10.490	10.350	10.470	10.470	2,933,802
2025-12-05	10.340	10.440	10.240	10.360	10.360	2,914,600
2025-12-04	10.610	10.640	10.300	10.340	10.340	4,358,401
2025-12-03	10.780	10.870	10.580	10.640	10.640	4,449,500
2025-12-02	10.920	10.920	10.660	10.770	10.770	4,040,300
2025-12-01	11.000	11.070	10.880	10.920	10.920	4,378,300
2025-11-28	10.810	11.000	10.720	11.000	11.000	3,647,600
2025-11-27	10.950	11.110	10.810	10.830	10.830	3,702,600
2025-11-26	11.130	11.300	10.930	10.950	10.950	5,752,201
2025-11-25	10.800	11.230	10.800	11.130	11.130	5,423,500
2025-11-24	10.720	10.950	10.620	10.740	10.740	5,312,200
2025-11-21	11.150	11.390	10.650	10.670	10.670	6,158,883
2025-11-20	11.360	11.430	11.130	11.250	11.250	3,802,001
2025-11-19	11.480	11.670	11.250	11.270	11.270	5,829,782
2025-11-18	11.800	11.860	11.410	11.480	11.480	5,756,600
2025-11-17	11.740	11.980	11.560	11.740	11.740	8,100,900
2025-11-14	11.550	11.760	11.520	11.540	11.540	6,112,320
2025-11-13	11.490	11.750	11.400	11.640	11.640	6,976,221
2025-11-12	11.590	11.680	11.350	11.500	11.500	6,791,700
2025-11-11	11.380	11.800	11.200	11.530	11.530	12,890,021
2025-11-10	10.890	11.390	10.870	11.380	11.380	12,009,263
2025-11-07	10.960	11.160	10.820	10.860	10.860	5,770,201
2025-11-06	10.840	10.990	10.730	10.980	10.980	4,858,069
2025-11-05	10.870	10.920	10.740	10.840	10.840	4,051,400
2025-11-04	10.920	10.970	10.800	10.870	10.870	3,813,300
2025-11-03	10.700	10.950	10.640	10.930	10.930	6,818,400
2025-10-31	10.390	10.770	10.380	10.700	10.700	6,583,954
2025-10-30	10.520	10.590	10.380	10.390	10.390	5,068,700
2025-10-29	10.750	10.780	10.380	10.510	10.510	8,014,800
2025-10-28	10.750	10.950	10.710	10.740	10.740	5,603,303
2025-10-27	10.950	10.950	10.700	10.770	10.770	10,224,800
2025-10-24	11.020	11.280	11.000	11.210	11.210	6,700,653
2025-10-23	10.910	11.060	10.840	11.060	11.060	5,333,300

← NewerPage 4 of 5 · 243 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.