Taiyuan Lionhead Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10.200 | 10.830 | 10.110 | 10.550 | 10.550 | 14,584,221 |
| 2025-04-22 | 10.000 | 10.160 | 9.770 | 10.040 | 10.040 | 10,426,101 |
| 2025-04-21 | 9.690 | 10.000 | 9.600 | 9.980 | 9.980 | 6,675,920 |
| 2025-04-18 | 9.820 | 9.900 | 9.590 | 9.700 | 9.700 | 4,964,700 |
| 2025-04-17 | 9.630 | 10.070 | 9.560 | 9.820 | 9.820 | 7,076,600 |
| 2025-04-16 | 10.020 | 10.150 | 9.550 | 9.620 | 9.620 | 8,592,200 |
| 2025-04-15 | 10.250 | 10.530 | 10.050 | 10.090 | 10.090 | 10,270,223 |
| 2025-04-14 | 10.100 | 10.420 | 10.020 | 10.240 | 10.240 | 8,917,323 |
| 2025-04-11 | 9.640 | 10.150 | 9.640 | 9.900 | 9.900 | 8,868,800 |
| 2025-04-10 | 9.500 | 9.850 | 9.480 | 9.630 | 9.630 | 10,482,800 |
| 2025-04-09 | 8.700 | 9.330 | 7.950 | 9.210 | 9.210 | 12,857,800 |
| 2025-04-08 | 9.040 | 9.300 | 8.710 | 8.720 | 8.720 | 9,631,400 |
| 2025-04-07 | 9.690 | 9.890 | 9.680 | 9.680 | 9.680 | 3,202,600 |
| 2025-04-03 | 10.630 | 10.840 | 10.570 | 10.760 | 10.760 | 4,283,500 |
| 2025-04-02 | 10.640 | 11.060 | 10.570 | 10.760 | 10.760 | 8,087,200 |
| 2025-04-01 | 10.680 | 10.750 | 10.550 | 10.560 | 10.560 | 4,969,000 |
| 2025-03-31 | 10.850 | 10.950 | 10.370 | 10.680 | 10.680 | 8,443,340 |
| 2025-03-28 | 11.010 | 11.080 | 10.820 | 10.850 | 10.850 | 5,558,800 |
| 2025-03-27 | 11.270 | 11.390 | 11.000 | 11.010 | 11.010 | 6,589,800 |
| 2025-03-26 | 11.290 | 11.310 | 11.120 | 11.180 | 11.180 | 7,168,602 |
| 2025-03-25 | 11.630 | 11.630 | 10.990 | 11.120 | 11.120 | 11,810,501 |
| 2025-03-24 | 12.040 | 12.280 | 11.390 | 11.650 | 11.650 | 13,448,800 |
| 2025-03-21 | 12.010 | 12.190 | 11.740 | 12.070 | 12.070 | 15,099,323 |
| 2025-03-20 | 12.420 | 12.470 | 11.980 | 12.000 | 12.000 | 16,808,687 |
| 2025-03-19 | 12.370 | 12.610 | 12.240 | 12.400 | 12.400 | 16,035,221 |
| 2025-03-18 | 12.900 | 13.000 | 12.440 | 12.560 | 12.560 | 24,496,366 |
| 2025-03-17 | 13.520 | 13.600 | 12.830 | 12.830 | 12.830 | 35,062,512 |
| 2025-03-14 | 14.500 | 15.030 | 14.260 | 14.260 | 14.260 | 46,988,884 |
| 2025-03-13 | 15.840 | 15.840 | 13.580 | 15.840 | 15.840 | 66,105,800 |
| 2025-03-12 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 845,200 |
| 2025-03-11 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 1,548,892 |
| 2025-03-10 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 952,861 |
| 2025-03-07 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-03-06 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-03-05 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-03-04 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-03-03 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-02-28 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-02-27 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-02-26 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-02-25 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-02-24 | 10.820 | 10.820 | 10.820 | 10.820 | 10.820 | 0 |
| 2025-02-21 | 10.010 | 10.860 | 9.900 | 10.820 | 10.820 | 15,101,900 |
| 2025-02-20 | 9.780 | 10.280 | 9.780 | 10.020 | 10.020 | 12,067,601 |
| 2025-02-19 | 9.310 | 10.020 | 9.310 | 9.900 | 9.900 | 17,570,900 |
| 2025-02-18 | 9.370 | 9.710 | 9.290 | 9.310 | 9.310 | 17,678,861 |
| 2025-02-17 | 10.300 | 10.300 | 8.880 | 9.460 | 9.460 | 27,079,571 |
| 2025-02-14 | 8.470 | 9.410 | 8.470 | 9.410 | 9.410 | 10,491,920 |
| 2025-02-13 | 8.490 | 8.610 | 8.300 | 8.550 | 8.550 | 11,725,700 |
| 2025-02-12 | 8.340 | 8.540 | 8.200 | 8.470 | 8.470 | 11,163,310 |
| 2025-02-11 | 8.100 | 8.750 | 7.980 | 8.570 | 8.570 | 23,267,912 |
| 2025-02-10 | 8.150 | 8.220 | 7.630 | 8.120 | 8.120 | 22,461,013 |
| 2025-02-07 | 7.900 | 8.250 | 7.900 | 8.150 | 8.150 | 22,266,751 |
| 2025-02-06 | 7.750 | 8.000 | 7.540 | 7.870 | 7.870 | 16,633,985 |
| 2025-02-05 | 7.650 | 8.050 | 7.620 | 7.720 | 7.720 | 33,019,368 |
| 2025-01-27 | 7.050 | 7.870 | 7.040 | 7.580 | 7.580 | 39,202,168 |
| 2025-01-24 | 6.780 | 7.360 | 6.610 | 7.150 | 7.150 | 28,959,032 |
| 2025-01-23 | 6.940 | 7.060 | 6.760 | 6.800 | 6.800 | 26,398,967 |
| 2025-01-22 | 7.070 | 7.270 | 7.070 | 7.070 | 7.070 | 35,063,884 |
| 2025-01-21 | 7.850 | 8.000 | 7.850 | 7.850 | 7.850 | 9,194,589 |
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.