Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.840	11.050	10.830	10.940	10.940	4,041,800
2025-10-21	10.710	10.900	10.640	10.900	10.900	4,355,900
2025-10-20	10.620	10.710	10.550	10.710	10.710	3,347,300
2025-10-17	10.880	10.880	10.600	10.640	10.640	4,004,599
2025-10-16	11.000	11.240	10.690	10.760	10.760	8,909,900
2025-10-15	10.550	11.020	10.510	11.000	11.000	9,721,302
2025-10-14	10.690	10.720	10.470	10.550	10.550	4,404,600
2025-10-13	10.300	10.620	10.050	10.610	10.610	5,475,500
2025-10-10	10.470	10.730	10.450	10.690	10.690	5,360,101
2025-10-09	10.760	10.760	10.420	10.510	10.510	4,438,510
2025-09-30	10.520	10.650	10.480	10.620	10.620	3,352,300
2025-09-29	10.450	10.550	10.250	10.520	10.520	4,265,100
2025-09-26	10.470	10.570	10.340	10.470	10.470	3,987,900
2025-09-25	10.560	10.650	10.430	10.470	10.470	4,719,801
2025-09-24	10.210	10.600	10.150	10.580	10.580	6,397,701
2025-09-23	10.480	10.480	9.990	10.190	10.190	7,623,600
2025-09-22	10.630	10.630	10.400	10.440	10.440	5,772,100
2025-09-19	10.760	10.770	10.590	10.630	10.630	4,097,400
2025-09-18	10.930	10.970	10.650	10.700	10.700	6,694,351
2025-09-17	11.050	11.050	10.880	10.920	10.920	4,972,000
2025-09-16	10.800	11.020	10.700	10.980	10.980	7,388,654
2025-09-15	10.850	10.850	10.640	10.710	10.710	5,771,518
2025-09-12	10.990	11.060	10.840	10.860	10.860	6,358,371
2025-09-11	10.970	11.020	10.750	11.000	11.000	6,737,970
2025-09-10	11.100	11.110	10.880	10.960	10.960	7,512,969
2025-09-09	10.850	11.080	10.720	10.980	10.980	10,031,400
2025-09-08	10.700	10.790	10.610	10.770	10.770	6,548,200
2025-09-05	10.480	10.630	10.320	10.600	10.600	7,414,611
2025-09-04	10.820	10.880	10.300	10.440	10.440	11,484,141
2025-09-03	11.110	11.220	10.800	10.820	10.820	7,343,000
2025-09-02	11.400	11.400	10.950	11.130	11.130	10,742,701
2025-09-01	11.550	11.620	11.400	11.440	11.440	11,013,403
2025-08-29	11.330	11.750	11.070	11.680	11.680	17,294,401
2025-08-28	11.460	11.660	10.840	11.240	11.240	18,747,610
2025-08-27	12.200	12.200	11.590	11.600	11.600	23,423,819
2025-08-26	12.040	12.380	11.800	12.300	12.300	45,796,383
2025-08-25	11.510	11.970	11.510	11.970	11.970	26,373,166
2025-08-22	10.910	10.910	10.750	10.880	10.880	9,212,853
2025-08-21	10.810	10.950	10.760	10.910	10.910	10,001,315
2025-08-20	10.920	10.970	10.600	10.800	10.800	14,399,100
2025-08-19	11.080	11.080	10.830	10.900	10.900	8,163,862
2025-08-18	10.810	10.990	10.800	10.930	10.930	11,674,301
2025-08-15	10.890	10.890	10.670	10.740	10.740	11,671,434
2025-08-14	11.110	11.120	10.810	10.830	10.830	12,322,701
2025-08-13	11.300	11.340	11.090	11.120	11.120	12,793,234
2025-08-12	11.500	11.500	11.120	11.300	11.300	15,948,343
2025-08-11	11.270	11.670	11.270	11.520	11.520	15,489,111
2025-08-08	11.980	12.250	11.470	11.480	11.480	30,330,901
2025-08-07	15.480	15.480	12.740	12.740	12.740	34,894,235
2025-08-06	13.740	14.180	13.710	14.150	14.150	10,515,400
2025-08-05	13.940	13.980	13.510	13.730	13.730	6,836,700
2025-08-04	13.780	13.840	13.200	13.720	13.720	11,102,166
2025-08-01	13.660	14.090	13.660	13.810	13.810	10,791,872
2025-07-31	13.100	13.880	13.100	13.730	13.730	16,670,101
2025-07-30	13.580	13.780	12.970	13.050	13.050	19,203,501
2025-07-29	14.610	15.160	13.680	13.800	13.800	35,460,861
2025-07-28	12.600	13.780	12.600	13.780	13.780	4,139,162
2025-07-25	11.800	12.680	11.700	12.530	12.530	15,884,201
2025-07-24	11.560	11.750	11.460	11.750	11.750	5,122,500
2025-07-23	11.750	11.980	11.510	11.560	11.560	8,849,661

← NewerPage 5 of 21 · 1,216 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.