Taiyuan Lionhead Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.220	11.950	11.220	11.590	11.590	10,360,602
2025-07-21	11.090	11.350	11.020	11.240	11.240	5,243,101
2025-07-18	11.190	11.190	10.940	11.040	11.040	3,682,801
2025-07-17	11.220	11.230	11.030	11.110	11.110	4,171,700
2025-07-16	11.270	11.440	11.160	11.210	11.210	3,869,200
2025-07-15	11.500	11.590	11.150	11.260	11.260	6,075,099
2025-07-14	11.470	11.750	11.460	11.560	11.560	6,424,900
2025-07-11	11.140	11.650	11.060	11.600	11.600	8,856,200
2025-07-10	11.160	11.210	11.010	11.080	11.080	3,319,700
2025-07-09	11.160	11.230	11.030	11.150	11.150	4,458,300
2025-07-08	11.050	11.470	11.000	11.230	11.230	7,835,800
2025-07-07	10.810	11.070	10.740	11.070	11.070	4,532,701
2025-07-04	10.850	11.000	10.800	10.870	10.870	5,414,202
2025-07-03	10.710	10.930	10.690	10.840	10.840	3,959,700
2025-07-02	10.710	10.760	10.590	10.710	10.710	3,039,600
2025-07-01	10.680	10.780	10.590	10.690	10.690	3,952,600
2025-06-30	10.730	10.760	10.590	10.680	10.680	4,034,601
2025-06-27	10.790	10.850	10.630	10.730	10.730	3,699,700
2025-06-26	10.710	10.870	10.620	10.720	10.720	3,840,401
2025-06-25	10.800	10.980	10.630	10.760	10.760	6,518,303
2025-06-24	10.380	10.890	10.280	10.800	10.800	8,107,701
2025-06-23	9.960	10.280	9.900	10.270	10.270	4,613,501
2025-06-20	10.110	10.210	9.890	10.010	10.010	4,506,600
2025-06-19	10.340	10.390	10.110	10.140	10.140	4,474,900
2025-06-18	10.250	10.320	10.150	10.310	10.310	3,794,100
2025-06-17	10.480	10.490	10.180	10.250	10.250	5,287,600
2025-06-16	10.140	10.470	10.050	10.420	10.420	7,276,000
2025-06-13	10.300	10.540	9.980	10.170	10.170	8,644,014
2025-06-12	10.470	10.490	10.200	10.290	10.290	5,267,200
2025-06-11	10.400	10.470	10.210	10.400	10.400	6,321,423
2025-06-10	10.850	10.990	10.300	10.450	10.450	9,424,000
2025-06-09	10.780	11.030	10.690	10.900	10.900	6,083,300
2025-06-06	10.740	10.800	10.620	10.730	10.730	4,944,701
2025-06-05	10.680	10.750	10.520	10.740	10.740	4,899,301
2025-06-04	10.800	10.890	10.650	10.660	10.660	6,239,800
2025-06-03	10.640	11.270	10.640	10.820	10.820	11,385,400
2025-05-30	10.850	10.890	10.540	10.640	10.640	7,927,800
2025-05-29	10.780	11.010	10.680	10.820	10.820	8,520,185
2025-05-28	11.290	11.410	10.730	10.870	10.870	9,889,701
2025-05-27	11.600	11.690	11.220	11.290	11.290	6,389,527
2025-05-26	11.500	11.730	11.370	11.530	11.530	6,063,603
2025-05-23	11.450	11.720	11.410	11.610	11.610	9,286,310
2025-05-22	11.720	12.010	11.430	11.460	11.460	9,994,182
2025-05-21	11.940	12.120	11.690	11.800	11.800	9,312,360
2025-05-20	12.210	12.320	11.630	11.940	11.940	16,631,700
2025-05-19	12.650	12.950	12.230	12.310	12.310	20,872,320
2025-05-16	11.950	12.550	11.950	12.330	12.330	11,051,990
2025-05-15	11.870	12.130	11.750	12.030	12.030	8,442,621
2025-05-14	11.790	11.970	11.790	11.830	11.830	7,552,501
2025-05-13	12.180	12.420	11.830	11.880	11.880	10,698,300
2025-05-12	12.180	12.320	11.990	12.050	12.050	8,683,500
2025-05-09	11.960	12.230	11.820	12.060	12.060	11,352,000
2025-05-08	11.720	12.050	11.720	11.940	11.940	10,203,580
2025-05-07	12.140	12.470	11.800	11.980	11.980	16,883,019
2025-05-06	11.600	12.220	11.600	11.990	11.990	17,466,021
2025-04-30	11.700	11.790	11.350	11.600	11.600	14,896,300
2025-04-29	11.520	12.090	11.110	11.800	11.800	25,208,279
2025-04-28	10.650	11.520	10.650	11.520	11.520	6,318,501
2025-04-25	10.700	10.900	10.470	10.470	10.470	9,376,100
2025-04-24	10.410	11.030	10.380	10.720	10.720	13,450,300

← NewerPage 6 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.