Taiyuan Lionhead Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.100 | 5.610 | 5.050 | 5.610 | 5.610 | 16,447,206 |
| 2024-10-24 | 4.950 | 5.300 | 4.880 | 5.100 | 5.100 | 13,219,600 |
| 2024-10-23 | 4.890 | 5.050 | 4.890 | 4.970 | 4.970 | 6,659,000 |
| 2024-10-22 | 4.770 | 4.960 | 4.710 | 4.900 | 4.900 | 6,561,600 |
| 2024-10-21 | 4.600 | 4.870 | 4.580 | 4.770 | 4.770 | 9,334,300 |
| 2024-10-18 | 4.520 | 4.640 | 4.500 | 4.590 | 4.590 | 5,228,800 |
| 2024-10-17 | 4.610 | 4.700 | 4.500 | 4.520 | 4.520 | 4,774,900 |
| 2024-10-16 | 4.500 | 4.630 | 4.500 | 4.610 | 4.610 | 5,769,900 |
| 2024-10-15 | 4.480 | 4.670 | 4.430 | 4.570 | 4.570 | 8,046,200 |
| 2024-10-14 | 4.380 | 4.490 | 4.350 | 4.480 | 4.480 | 5,413,100 |
| 2024-10-11 | 4.530 | 4.550 | 4.300 | 4.340 | 4.340 | 5,265,200 |
| 2024-10-10 | 4.450 | 4.600 | 4.320 | 4.520 | 4.520 | 8,258,702 |
| 2024-10-09 | 4.800 | 4.800 | 4.430 | 4.450 | 4.450 | 12,920,401 |
| 2024-10-08 | 5.130 | 5.160 | 4.630 | 4.920 | 4.920 | 16,050,785 |
| 2024-09-30 | 4.500 | 4.770 | 4.350 | 4.690 | 4.690 | 12,719,602 |
| 2024-09-27 | 4.250 | 4.420 | 4.220 | 4.370 | 4.370 | 4,116,800 |
| 2024-09-26 | 4.140 | 4.230 | 4.110 | 4.220 | 4.220 | 4,917,401 |
| 2024-09-25 | 4.110 | 4.200 | 4.040 | 4.150 | 4.150 | 5,808,501 |
| 2024-09-24 | 3.970 | 4.060 | 3.930 | 4.050 | 4.050 | 5,078,700 |
| 2024-09-23 | 3.850 | 3.940 | 3.820 | 3.940 | 3.940 | 4,218,401 |
| 2024-09-20 | 3.940 | 3.940 | 3.810 | 3.840 | 3.840 | 4,223,239 |
| 2024-09-19 | 3.730 | 3.920 | 3.690 | 3.890 | 3.890 | 7,211,000 |
| 2024-09-18 | 3.840 | 3.840 | 3.630 | 3.720 | 3.720 | 6,153,139 |
| 2024-09-13 | 3.840 | 3.880 | 3.770 | 3.820 | 3.820 | 5,230,000 |
| 2024-09-12 | 3.840 | 3.900 | 3.800 | 3.830 | 3.830 | 8,923,242 |
| 2024-09-11 | 3.900 | 3.940 | 3.790 | 3.810 | 3.810 | 15,821,344 |
| 2024-09-10 | 3.840 | 4.220 | 3.840 | 4.020 | 4.020 | 20,479,840 |
| 2024-09-09 | 3.770 | 3.850 | 3.650 | 3.840 | 3.840 | 3,355,004 |
| 2024-09-06 | 3.820 | 3.860 | 3.770 | 3.780 | 3.780 | 2,819,500 |
| 2024-09-05 | 3.740 | 3.840 | 3.730 | 3.830 | 3.830 | 2,461,800 |
| 2024-09-04 | 3.830 | 3.850 | 3.730 | 3.740 | 3.740 | 2,807,900 |
| 2024-09-03 | 3.790 | 3.880 | 3.750 | 3.830 | 3.830 | 2,962,100 |
| 2024-09-02 | 3.810 | 3.920 | 3.770 | 3.790 | 3.790 | 4,194,100 |
| 2024-08-30 | 3.710 | 3.870 | 3.700 | 3.810 | 3.810 | 3,675,400 |
| 2024-08-29 | 3.670 | 3.720 | 3.590 | 3.700 | 3.700 | 3,555,300 |
| 2024-08-28 | 3.520 | 3.690 | 3.520 | 3.680 | 3.680 | 3,589,000 |
| 2024-08-27 | 3.640 | 3.660 | 3.480 | 3.550 | 3.550 | 2,576,000 |
| 2024-08-26 | 3.500 | 3.670 | 3.500 | 3.620 | 3.620 | 3,435,300 |
| 2024-08-23 | 3.630 | 3.630 | 3.480 | 3.490 | 3.490 | 2,914,700 |
| 2024-08-22 | 3.590 | 3.650 | 3.550 | 3.610 | 3.610 | 3,067,100 |
| 2024-08-21 | 3.680 | 3.690 | 3.570 | 3.620 | 3.620 | 3,085,700 |
| 2024-08-20 | 3.720 | 3.780 | 3.640 | 3.660 | 3.660 | 2,701,500 |
| 2024-08-19 | 3.750 | 3.770 | 3.660 | 3.720 | 3.720 | 2,695,800 |
| 2024-08-16 | 3.870 | 3.880 | 3.730 | 3.750 | 3.750 | 2,692,600 |
| 2024-08-15 | 3.830 | 3.880 | 3.750 | 3.860 | 3.860 | 2,499,900 |
| 2024-08-14 | 3.800 | 3.870 | 3.800 | 3.820 | 3.820 | 2,484,600 |
| 2024-08-13 | 3.740 | 3.820 | 3.670 | 3.800 | 3.800 | 3,352,102 |
| 2024-08-12 | 3.850 | 3.850 | 3.730 | 3.750 | 3.750 | 3,017,501 |
| 2024-08-09 | 3.880 | 3.900 | 3.800 | 3.810 | 3.810 | 3,090,000 |
| 2024-08-08 | 3.800 | 3.860 | 3.730 | 3.850 | 3.850 | 3,465,800 |
| 2024-08-07 | 3.840 | 3.890 | 3.770 | 3.800 | 3.800 | 3,042,800 |
| 2024-08-06 | 3.730 | 3.850 | 3.670 | 3.840 | 3.840 | 4,576,000 |
| 2024-08-05 | 3.790 | 3.870 | 3.670 | 3.700 | 3.700 | 4,761,600 |
| 2024-08-02 | 3.820 | 3.900 | 3.810 | 3.830 | 3.830 | 3,026,400 |
| 2024-08-01 | 3.820 | 3.880 | 3.800 | 3.860 | 3.860 | 3,500,600 |
| 2024-07-31 | 3.720 | 3.850 | 3.700 | 3.820 | 3.820 | 3,627,302 |
| 2024-07-30 | 3.660 | 3.730 | 3.640 | 3.700 | 3.700 | 3,083,900 |
| 2024-07-29 | 3.580 | 3.690 | 3.530 | 3.670 | 3.670 | 3,838,900 |
| 2024-07-26 | 3.570 | 3.630 | 3.550 | 3.570 | 3.570 | 2,814,000 |
| 2024-07-25 | 3.460 | 3.570 | 3.430 | 3.570 | 3.570 | 3,661,100 |
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.