Taiyuan Lionhead Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.290 | 10.380 | 8.720 | 8.720 | 8.720 | 55,459,631 |
| 2025-01-17 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 12,732,289 |
| 2025-01-16 | 8.750 | 8.810 | 8.200 | 8.810 | 8.810 | 16,832,543 |
| 2025-01-15 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 3,996,088 |
| 2025-01-14 | 6.650 | 7.280 | 6.640 | 7.280 | 7.280 | 5,993,200 |
| 2025-01-13 | 6.590 | 6.830 | 6.430 | 6.620 | 6.620 | 3,278,879 |
| 2025-01-10 | 7.140 | 7.190 | 6.560 | 6.590 | 6.590 | 5,573,300 |
| 2025-01-09 | 6.960 | 7.290 | 6.850 | 7.110 | 7.110 | 6,702,907 |
| 2025-01-08 | 6.610 | 7.020 | 6.430 | 6.910 | 6.910 | 8,510,512 |
| 2025-01-07 | 6.270 | 6.480 | 6.270 | 6.450 | 6.450 | 2,612,300 |
| 2025-01-06 | 6.460 | 6.470 | 6.070 | 6.310 | 6.310 | 4,094,600 |
| 2025-01-03 | 7.000 | 7.060 | 6.410 | 6.470 | 6.470 | 6,085,100 |
| 2025-01-02 | 6.910 | 7.240 | 6.870 | 7.020 | 7.020 | 5,480,300 |
| 2024-12-31 | 7.070 | 7.130 | 6.910 | 6.940 | 6.940 | 3,827,000 |
| 2024-12-30 | 7.050 | 7.130 | 6.820 | 7.070 | 7.070 | 4,766,441 |
| 2024-12-27 | 7.030 | 7.170 | 6.900 | 7.070 | 7.070 | 4,546,902 |
| 2024-12-26 | 7.000 | 7.200 | 7.000 | 7.030 | 7.030 | 3,558,100 |
| 2024-12-25 | 7.170 | 7.610 | 6.850 | 6.990 | 6.990 | 5,688,913 |
| 2024-12-24 | 7.110 | 7.200 | 6.790 | 7.180 | 7.180 | 5,246,700 |
| 2024-12-23 | 7.390 | 7.460 | 6.900 | 7.020 | 7.020 | 8,827,201 |
| 2024-12-20 | 7.350 | 7.670 | 7.350 | 7.460 | 7.460 | 6,696,587 |
| 2024-12-19 | 7.270 | 7.370 | 7.180 | 7.360 | 7.360 | 4,615,600 |
| 2024-12-18 | 7.250 | 7.300 | 6.880 | 7.270 | 7.270 | 5,661,100 |
| 2024-12-17 | 7.810 | 7.850 | 7.050 | 7.250 | 7.250 | 9,369,900 |
| 2024-12-16 | 7.730 | 7.970 | 7.660 | 7.760 | 7.760 | 7,068,333 |
| 2024-12-13 | 7.980 | 8.040 | 7.540 | 7.580 | 7.580 | 7,818,140 |
| 2024-12-12 | 7.770 | 8.090 | 7.580 | 7.980 | 7.980 | 8,273,156 |
| 2024-12-11 | 7.430 | 7.690 | 7.410 | 7.690 | 7.690 | 6,452,801 |
| 2024-12-10 | 7.500 | 7.690 | 7.400 | 7.440 | 7.440 | 6,891,201 |
| 2024-12-09 | 7.470 | 7.600 | 7.300 | 7.420 | 7.420 | 5,718,485 |
| 2024-12-06 | 7.780 | 7.780 | 7.330 | 7.550 | 7.550 | 8,353,401 |
| 2024-12-05 | 7.390 | 7.680 | 7.300 | 7.660 | 7.660 | 6,169,400 |
| 2024-12-04 | 7.670 | 7.720 | 7.340 | 7.390 | 7.390 | 6,521,800 |
| 2024-12-03 | 7.500 | 7.740 | 7.500 | 7.670 | 7.670 | 7,276,801 |
| 2024-12-02 | 7.590 | 7.670 | 7.450 | 7.530 | 7.530 | 7,900,501 |
| 2024-11-29 | 7.200 | 7.750 | 7.200 | 7.450 | 7.450 | 9,103,801 |
| 2024-11-28 | 7.210 | 7.380 | 7.190 | 7.200 | 7.200 | 4,466,100 |
| 2024-11-27 | 7.280 | 7.330 | 6.890 | 7.210 | 7.210 | 7,647,200 |
| 2024-11-26 | 7.390 | 7.490 | 7.230 | 7.320 | 7.320 | 6,732,400 |
| 2024-11-25 | 7.170 | 7.390 | 6.900 | 7.390 | 7.390 | 10,845,601 |
| 2024-11-22 | 7.100 | 7.580 | 7.000 | 7.240 | 7.240 | 15,640,800 |
| 2024-11-21 | 6.900 | 7.410 | 6.890 | 7.050 | 7.050 | 10,219,400 |
| 2024-11-20 | 6.960 | 7.090 | 6.870 | 6.920 | 6.920 | 7,700,500 |
| 2024-11-19 | 6.930 | 7.010 | 6.720 | 7.000 | 7.000 | 6,830,136 |
| 2024-11-18 | 7.230 | 7.350 | 6.820 | 6.850 | 6.850 | 11,510,761 |
| 2024-11-15 | 7.820 | 8.030 | 7.190 | 7.230 | 7.230 | 15,994,300 |
| 2024-11-14 | 7.590 | 8.150 | 7.500 | 7.770 | 7.770 | 16,451,043 |
| 2024-11-13 | 7.300 | 7.640 | 7.200 | 7.490 | 7.490 | 10,103,600 |
| 2024-11-12 | 7.530 | 7.600 | 7.250 | 7.320 | 7.320 | 10,017,500 |
| 2024-11-11 | 6.850 | 7.560 | 6.840 | 7.410 | 7.410 | 17,778,001 |
| 2024-11-08 | 6.800 | 7.400 | 6.800 | 7.040 | 7.040 | 20,821,961 |
| 2024-11-07 | 6.640 | 6.950 | 6.380 | 6.730 | 6.730 | 16,880,983 |
| 2024-11-06 | 6.080 | 6.690 | 5.880 | 6.650 | 6.650 | 27,101,953 |
| 2024-11-05 | 5.800 | 6.250 | 5.780 | 6.080 | 6.080 | 17,632,897 |
| 2024-11-04 | 5.790 | 5.890 | 5.520 | 5.780 | 5.780 | 6,981,982 |
| 2024-11-01 | 6.020 | 6.040 | 5.700 | 5.700 | 5.700 | 11,055,800 |
| 2024-10-31 | 5.780 | 6.120 | 5.750 | 6.030 | 6.030 | 13,937,500 |
| 2024-10-30 | 6.200 | 6.200 | 5.680 | 5.780 | 5.780 | 19,660,921 |
| 2024-10-29 | 5.920 | 6.490 | 5.710 | 6.290 | 6.290 | 26,927,328 |
| 2024-10-28 | 5.620 | 6.120 | 5.460 | 5.980 | 5.980 | 28,954,287 |
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.