Shenzhen - Delayed Quote • CNY
Tangshan Jidong Cement Co.,Ltd. (000401.SZ)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.91 | 5.04 | 4.85 | 5.04 | 5.04 | 14,182,923 |
| Apr 25, 2024 | 4.92 | 4.97 | 4.88 | 4.92 | 4.92 | 7,581,518 |
| Apr 24, 2024 | 4.99 | 5.02 | 4.91 | 4.93 | 4.93 | 8,190,135 |
| Apr 23, 2024 | 5.05 | 5.08 | 4.96 | 4.98 | 4.98 | 9,101,311 |
| Apr 22, 2024 | 5.10 | 5.16 | 5.03 | 5.05 | 5.05 | 7,276,311 |
| Apr 19, 2024 | 5.12 | 5.22 | 5.09 | 5.10 | 5.10 | 7,500,011 |
| Apr 18, 2024 | 5.19 | 5.25 | 5.09 | 5.14 | 5.14 | 8,143,221 |
| Apr 17, 2024 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | 12,375,047 |
| Apr 16, 2024 | 5.14 | 5.17 | 4.95 | 4.97 | 4.97 | 11,921,501 |
| Apr 15, 2024 | 5.18 | 5.23 | 5.00 | 5.14 | 5.14 | 11,567,131 |
| Apr 12, 2024 | 5.34 | 5.35 | 5.18 | 5.18 | 5.18 | 9,947,800 |
| Apr 11, 2024 | 5.25 | 5.39 | 5.24 | 5.34 | 5.34 | 8,303,124 |
| Apr 10, 2024 | 5.40 | 5.41 | 5.23 | 5.28 | 5.28 | 8,585,845 |
| Apr 9, 2024 | 5.37 | 5.45 | 5.35 | 5.41 | 5.41 | 8,686,040 |
| Apr 8, 2024 | 5.47 | 5.48 | 5.36 | 5.36 | 5.36 | 10,126,300 |
| Apr 3, 2024 | 5.50 | 5.51 | 5.42 | 5.46 | 5.46 | 6,857,207 |
| Apr 2, 2024 | 5.53 | 5.54 | 5.46 | 5.48 | 5.48 | 7,811,461 |
| Apr 1, 2024 | 5.36 | 5.53 | 5.36 | 5.52 | 5.52 | 11,499,932 |
| Mar 29, 2024 | 5.34 | 5.38 | 5.31 | 5.36 | 5.36 | 4,519,600 |
| Mar 28, 2024 | 5.39 | 5.45 | 5.32 | 5.34 | 5.34 | 11,229,195 |
| Mar 27, 2024 | 5.55 | 5.60 | 5.41 | 5.43 | 5.43 | 8,311,378 |
| Mar 26, 2024 | 5.56 | 5.61 | 5.52 | 5.57 | 5.57 | 7,065,861 |
| Mar 25, 2024 | 5.54 | 5.68 | 5.52 | 5.56 | 5.56 | 9,765,650 |
| Mar 22, 2024 | 5.68 | 5.69 | 5.56 | 5.57 | 5.57 | 8,937,530 |
| Mar 21, 2024 | 5.69 | 5.72 | 5.66 | 5.69 | 5.69 | 6,973,243 |
| Mar 20, 2024 | 5.69 | 5.70 | 5.65 | 5.70 | 5.70 | 6,392,285 |
| Mar 19, 2024 | 5.74 | 5.76 | 5.69 | 5.69 | 5.69 | 7,241,208 |
| Mar 18, 2024 | 5.74 | 5.77 | 5.70 | 5.76 | 5.76 | 7,713,590 |
| Mar 15, 2024 | 5.68 | 5.75 | 5.65 | 5.74 | 5.74 | 8,625,858 |
| Mar 14, 2024 | 5.67 | 5.77 | 5.66 | 5.69 | 5.69 | 10,745,219 |
| Mar 13, 2024 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | 8,876,800 |
| Mar 12, 2024 | 5.72 | 5.77 | 5.66 | 5.76 | 5.76 | 9,191,550 |
| Mar 11, 2024 | 5.59 | 5.72 | 5.58 | 5.71 | 5.71 | 7,947,184 |
| Mar 8, 2024 | 5.68 | 5.71 | 5.56 | 5.60 | 5.60 | 8,983,603 |
| Mar 7, 2024 | 5.64 | 5.80 | 5.62 | 5.66 | 5.66 | 11,099,330 |
| Mar 6, 2024 | 5.67 | 5.72 | 5.61 | 5.63 | 5.63 | 7,474,333 |
| Mar 5, 2024 | 5.71 | 5.76 | 5.67 | 5.68 | 5.68 | 9,106,214 |
| Mar 4, 2024 | 5.83 | 5.86 | 5.72 | 5.73 | 5.73 | 10,270,724 |
| Mar 1, 2024 | 5.89 | 5.91 | 5.80 | 5.84 | 5.84 | 12,859,560 |
| Feb 29, 2024 | 5.75 | 5.91 | 5.72 | 5.88 | 5.88 | 22,350,006 |
| Feb 28, 2024 | 5.86 | 6.00 | 5.80 | 5.80 | 5.80 | 18,792,962 |
| Feb 27, 2024 | 5.79 | 5.87 | 5.77 | 5.86 | 5.86 | 10,375,926 |
| Feb 26, 2024 | 5.87 | 5.91 | 5.80 | 5.82 | 5.82 | 13,086,100 |
| Feb 23, 2024 | 5.90 | 5.91 | 5.79 | 5.89 | 5.89 | 10,665,985 |
| Feb 22, 2024 | 5.93 | 5.95 | 5.82 | 5.90 | 5.90 | 10,181,094 |
| Feb 21, 2024 | 5.82 | 6.12 | 5.76 | 5.93 | 5.93 | 16,101,828 |
| Feb 20, 2024 | 5.86 | 5.89 | 5.78 | 5.86 | 5.86 | 10,422,213 |
| Feb 19, 2024 | 6.31 | 6.31 | 5.82 | 5.89 | 5.89 | 21,277,043 |
| Feb 8, 2024 | 5.95 | 6.37 | 5.95 | 6.22 | 6.22 | 24,943,122 |
| Feb 7, 2024 | 5.65 | 6.07 | 5.64 | 5.98 | 5.98 | 30,601,751 |
| Feb 6, 2024 | 5.08 | 5.72 | 5.05 | 5.68 | 5.68 | 17,282,661 |
| Feb 5, 2024 | 5.42 | 5.45 | 5.00 | 5.22 | 5.22 | 17,923,062 |
| Feb 2, 2024 | 5.60 | 5.73 | 5.32 | 5.46 | 5.46 | 12,107,437 |
| Feb 1, 2024 | 5.65 | 5.75 | 5.59 | 5.60 | 5.60 | 9,158,911 |
| Jan 31, 2024 | 5.78 | 5.88 | 5.70 | 5.73 | 5.73 | 9,497,719 |
| Jan 30, 2024 | 5.99 | 6.08 | 5.86 | 5.87 | 5.87 | 7,703,403 |
| Jan 29, 2024 | 6.15 | 6.19 | 6.03 | 6.04 | 6.04 | 7,891,700 |
| Jan 26, 2024 | 6.01 | 6.16 | 5.98 | 6.10 | 6.10 | 10,820,500 |
| Jan 25, 2024 | 5.83 | 6.06 | 5.79 | 6.01 | 6.01 | 13,923,862 |
| Jan 24, 2024 | 5.70 | 5.83 | 5.58 | 5.82 | 5.82 | 8,376,796 |
| Jan 23, 2024 | 5.57 | 5.72 | 5.48 | 5.68 | 5.68 | 8,118,047 |
| Jan 22, 2024 | 5.85 | 5.87 | 5.55 | 5.59 | 5.59 | 10,538,261 |
| Jan 19, 2024 | 5.88 | 5.94 | 5.84 | 5.86 | 5.86 | 6,198,201 |
| Jan 18, 2024 | 5.99 | 6.00 | 5.71 | 5.89 | 5.89 | 13,098,106 |
| Jan 17, 2024 | 6.14 | 6.15 | 6.01 | 6.01 | 6.01 | 6,884,700 |
| Jan 16, 2024 | 6.20 | 6.21 | 6.08 | 6.14 | 6.14 | 6,438,951 |
| Jan 15, 2024 | 6.20 | 6.23 | 6.14 | 6.18 | 6.18 | 5,271,852 |
| Jan 12, 2024 | 6.17 | 6.26 | 6.15 | 6.20 | 6.20 | 6,416,158 |
| Jan 11, 2024 | 6.16 | 6.24 | 6.15 | 6.17 | 6.17 | 8,333,685 |
| Jan 10, 2024 | 6.20 | 6.25 | 6.16 | 6.18 | 6.18 | 4,791,028 |
| Jan 9, 2024 | 6.19 | 6.26 | 6.10 | 6.21 | 6.21 | 6,546,800 |
| Jan 8, 2024 | 6.31 | 6.33 | 6.19 | 6.19 | 6.19 | 6,830,201 |
| Jan 5, 2024 | 6.34 | 6.45 | 6.31 | 6.33 | 6.33 | 8,794,444 |
| Jan 4, 2024 | 6.42 | 6.42 | 6.31 | 6.37 | 6.37 | 6,639,039 |
| Jan 3, 2024 | 6.37 | 6.45 | 6.35 | 6.43 | 6.43 | 6,121,800 |
| Jan 2, 2024 | 6.40 | 6.41 | 6.35 | 6.37 | 6.37 | 6,327,106 |
| Dec 29, 2023 | 6.42 | 6.43 | 6.36 | 6.39 | 6.39 | 7,541,821 |
| Dec 28, 2023 | 6.29 | 6.43 | 6.26 | 6.41 | 6.41 | 9,280,138 |
| Dec 27, 2023 | 6.31 | 6.35 | 6.18 | 6.29 | 6.29 | 5,687,273 |
| Dec 26, 2023 | 6.33 | 6.36 | 6.29 | 6.30 | 6.30 | 4,505,594 |
| Dec 25, 2023 | 6.41 | 6.44 | 6.33 | 6.34 | 6.34 | 4,225,301 |
| Dec 22, 2023 | 6.46 | 6.48 | 6.37 | 6.40 | 6.40 | 7,402,047 |
| Dec 21, 2023 | 6.44 | 6.50 | 6.41 | 6.46 | 6.46 | 5,215,596 |
| Dec 20, 2023 | 6.56 | 6.59 | 6.47 | 6.49 | 6.49 | 4,371,300 |
| Dec 19, 2023 | 6.58 | 6.61 | 6.52 | 6.56 | 6.56 | 5,468,856 |
| Dec 18, 2023 | 6.69 | 6.70 | 6.58 | 6.59 | 6.59 | 6,772,512 |
| Dec 15, 2023 | 6.72 | 6.78 | 6.70 | 6.71 | 6.71 | 6,440,194 |
| Dec 14, 2023 | 6.74 | 6.76 | 6.70 | 6.71 | 6.71 | 4,920,600 |
| Dec 13, 2023 | 6.75 | 6.78 | 6.70 | 6.71 | 6.71 | 5,054,300 |
| Dec 12, 2023 | 6.71 | 6.78 | 6.67 | 6.77 | 6.77 | 5,831,163 |
| Dec 11, 2023 | 6.78 | 6.78 | 6.63 | 6.71 | 6.71 | 12,257,022 |
| Dec 8, 2023 | 6.81 | 6.85 | 6.77 | 6.81 | 6.81 | 16,386,857 |
| Dec 7, 2023 | 6.90 | 6.92 | 6.80 | 6.82 | 6.82 | 10,790,602 |
| Dec 6, 2023 | 6.88 | 6.93 | 6.83 | 6.92 | 6.92 | 11,025,951 |
| Dec 5, 2023 | 6.98 | 7.00 | 6.92 | 6.92 | 6.92 | 6,503,179 |
| Dec 4, 2023 | 6.99 | 7.02 | 6.95 | 6.98 | 6.98 | 4,896,420 |
| Dec 1, 2023 | 6.92 | 7.01 | 6.91 | 6.98 | 6.98 | 5,768,220 |
| Nov 30, 2023 | 6.94 | 6.97 | 6.91 | 6.95 | 6.95 | 4,838,808 |
| Nov 29, 2023 | 7.02 | 7.04 | 6.93 | 6.95 | 6.95 | 6,832,502 |
| Nov 28, 2023 | 7.00 | 7.05 | 6.91 | 7.04 | 7.04 | 7,080,453 |
| Nov 27, 2023 | 7.07 | 7.07 | 6.98 | 6.99 | 6.99 | 7,709,145 |
| Nov 24, 2023 | 7.06 | 7.10 | 7.04 | 7.08 | 7.08 | 7,236,273 |
| Nov 23, 2023 | 7.01 | 7.08 | 7.00 | 7.07 | 7.07 | 6,960,800 |
| Nov 22, 2023 | 7.07 | 7.09 | 7.02 | 7.04 | 7.04 | 6,798,053 |
| Nov 21, 2023 | 7.04 | 7.12 | 7.04 | 7.07 | 7.07 | 8,213,860 |
| Nov 20, 2023 | 7.02 | 7.05 | 6.96 | 7.03 | 7.03 | 6,595,100 |
| Nov 17, 2023 | 7.04 | 7.04 | 6.98 | 7.00 | 7.00 | 5,746,519 |
| Nov 16, 2023 | 7.10 | 7.10 | 7.02 | 7.04 | 7.04 | 6,657,935 |
| Nov 15, 2023 | 7.16 | 7.18 | 7.09 | 7.10 | 7.10 | 8,370,745 |
| Nov 14, 2023 | 7.06 | 7.10 | 7.04 | 7.09 | 7.09 | 7,912,816 |
| Nov 13, 2023 | 7.01 | 7.07 | 6.95 | 7.07 | 7.07 | 9,992,109 |
| Nov 10, 2023 | 7.04 | 7.05 | 6.96 | 7.00 | 7.00 | 7,367,644 |
| Nov 9, 2023 | 7.01 | 7.10 | 7.01 | 7.06 | 7.06 | 7,846,700 |
| Nov 8, 2023 | 7.06 | 7.09 | 6.99 | 7.01 | 7.01 | 8,396,800 |
| Nov 7, 2023 | 7.09 | 7.09 | 7.02 | 7.05 | 7.05 | 8,417,581 |
| Nov 6, 2023 | 7.03 | 7.12 | 7.01 | 7.10 | 7.10 | 10,580,879 |
| Nov 3, 2023 | 7.00 | 7.05 | 7.00 | 7.01 | 7.01 | 9,719,549 |
| Nov 2, 2023 | 7.06 | 7.07 | 6.97 | 7.00 | 7.00 | 9,407,576 |
| Nov 1, 2023 | 7.13 | 7.15 | 7.05 | 7.07 | 7.07 | 8,744,600 |
| Oct 31, 2023 | 7.14 | 7.17 | 7.07 | 7.15 | 7.15 | 12,108,796 |
| Oct 30, 2023 | 7.25 | 7.26 | 7.13 | 7.15 | 7.15 | 15,885,982 |
| Oct 27, 2023 | 7.33 | 7.35 | 7.20 | 7.24 | 7.24 | 19,915,873 |
| Oct 26, 2023 | 7.58 | 7.58 | 7.27 | 7.37 | 7.37 | 35,414,149 |
| Oct 25, 2023 | 7.60 | 7.62 | 7.33 | 7.62 | 7.62 | 22,716,946 |
| Oct 24, 2023 | 6.95 | 6.97 | 6.85 | 6.93 | 6.93 | 5,111,617 |
| Oct 23, 2023 | 7.04 | 7.10 | 6.85 | 6.88 | 6.88 | 6,356,716 |
| Oct 20, 2023 | 7.02 | 7.14 | 7.00 | 7.06 | 7.06 | 5,571,800 |
| Oct 19, 2023 | 7.14 | 7.16 | 7.02 | 7.02 | 7.02 | 6,987,309 |
| Oct 18, 2023 | 7.25 | 7.26 | 7.14 | 7.14 | 7.14 | 5,219,804 |
| Oct 17, 2023 | 7.31 | 7.32 | 7.25 | 7.26 | 7.26 | 4,387,013 |
| Oct 16, 2023 | 7.30 | 7.35 | 7.25 | 7.29 | 7.29 | 5,260,008 |
| Oct 13, 2023 | 7.29 | 7.32 | 7.22 | 7.30 | 7.30 | 5,782,353 |
| Oct 12, 2023 | 7.27 | 7.34 | 7.23 | 7.32 | 7.32 | 6,778,768 |
| Oct 11, 2023 | 7.27 | 7.38 | 7.22 | 7.23 | 7.23 | 6,055,692 |
| Oct 10, 2023 | 7.44 | 7.47 | 7.25 | 7.27 | 7.27 | 8,572,151 |
| Oct 9, 2023 | 7.51 | 7.54 | 7.38 | 7.39 | 7.39 | 6,864,448 |
| Sep 28, 2023 | 7.57 | 7.61 | 7.54 | 7.54 | 7.54 | 4,216,300 |
| Sep 27, 2023 | 7.62 | 7.67 | 7.54 | 7.56 | 7.56 | 5,935,700 |
| Sep 26, 2023 | 7.65 | 7.68 | 7.58 | 7.62 | 7.62 | 4,113,439 |
| Sep 25, 2023 | 7.67 | 7.70 | 7.61 | 7.65 | 7.65 | 4,834,405 |
| Sep 22, 2023 | 7.64 | 7.69 | 7.60 | 7.68 | 7.68 | 5,609,893 |
| Sep 21, 2023 | 7.76 | 7.78 | 7.62 | 7.65 | 7.65 | 6,159,800 |
| Sep 20, 2023 | 7.72 | 7.80 | 7.66 | 7.77 | 7.77 | 6,011,828 |
| Sep 19, 2023 | 7.66 | 7.77 | 7.63 | 7.75 | 7.75 | 9,718,561 |
| Sep 18, 2023 | 7.66 | 7.68 | 7.56 | 7.64 | 7.64 | 6,238,865 |
| Sep 15, 2023 | 7.63 | 7.73 | 7.61 | 7.67 | 7.67 | 7,804,760 |
| Sep 14, 2023 | 7.60 | 7.63 | 7.54 | 7.62 | 7.62 | 5,361,000 |
| Sep 13, 2023 | 7.61 | 7.69 | 7.56 | 7.59 | 7.59 | 6,671,365 |
| Sep 12, 2023 | 7.62 | 7.66 | 7.57 | 7.58 | 7.58 | 4,852,623 |
| Sep 11, 2023 | 7.57 | 7.68 | 7.55 | 7.65 | 7.65 | 5,744,950 |
| Sep 8, 2023 | 7.62 | 7.66 | 7.54 | 7.56 | 7.56 | 4,740,301 |
| Sep 7, 2023 | 7.73 | 7.74 | 7.63 | 7.63 | 7.63 | 5,773,400 |
| Sep 6, 2023 | 7.83 | 7.84 | 7.66 | 7.70 | 7.70 | 6,772,006 |
| Sep 5, 2023 | 7.95 | 7.95 | 7.82 | 7.84 | 7.84 | 6,423,085 |
| Sep 4, 2023 | 7.69 | 7.97 | 7.69 | 7.95 | 7.95 | 10,301,666 |
| Sep 1, 2023 | 7.57 | 7.72 | 7.57 | 7.70 | 7.70 | 7,073,800 |
| Aug 31, 2023 | 7.68 | 7.77 | 7.56 | 7.58 | 7.58 | 7,618,796 |
| Aug 30, 2023 | 7.79 | 7.84 | 7.67 | 7.68 | 7.68 | 10,263,977 |
| Aug 29, 2023 | 7.89 | 7.95 | 7.79 | 7.80 | 7.80 | 14,379,432 |
| Aug 28, 2023 | 8.09 | 8.17 | 7.88 | 7.90 | 7.90 | 12,236,104 |
| Aug 25, 2023 | 7.69 | 7.88 | 7.68 | 7.78 | 7.78 | 9,211,894 |
| Aug 24, 2023 | 7.84 | 7.85 | 7.67 | 7.68 | 7.68 | 6,961,632 |
| Aug 23, 2023 | 7.92 | 7.98 | 7.78 | 7.79 | 7.79 | 6,963,772 |
| Aug 22, 2023 | 7.92 | 8.00 | 7.85 | 7.94 | 7.94 | 8,805,306 |
| Aug 21, 2023 | 7.90 | 8.06 | 7.90 | 7.92 | 7.92 | 6,899,674 |
| Aug 18, 2023 | 7.97 | 8.07 | 7.92 | 7.92 | 7.92 | 6,669,193 |
| Aug 17, 2023 | 8.03 | 8.05 | 7.91 | 7.99 | 7.99 | 7,318,560 |
| Aug 16, 2023 | 8.00 | 8.11 | 7.94 | 8.08 | 8.08 | 5,901,766 |
| Aug 15, 2023 | 8.00 | 8.05 | 7.91 | 8.02 | 8.02 | 5,769,911 |
| Aug 14, 2023 | 7.96 | 8.06 | 7.86 | 8.05 | 8.05 | 8,248,140 |
| Aug 11, 2023 | 8.19 | 8.19 | 7.99 | 8.00 | 8.00 | 8,483,151 |
| Aug 10, 2023 | 8.14 | 8.21 | 8.09 | 8.14 | 8.14 | 5,251,332 |
| Aug 9, 2023 | 8.16 | 8.26 | 8.11 | 8.18 | 8.18 | 9,825,426 |
| Aug 8, 2023 | 8.14 | 8.19 | 8.08 | 8.13 | 8.13 | 8,574,831 |
| Aug 7, 2023 | 8.29 | 8.29 | 8.09 | 8.14 | 8.14 | 14,947,111 |
| Aug 4, 2023 | 8.26 | 8.40 | 8.26 | 8.28 | 8.28 | 13,746,244 |
| Aug 3, 2023 | 8.18 | 8.28 | 8.10 | 8.27 | 8.27 | 11,037,041 |
| Aug 2, 2023 | 8.08 | 8.28 | 8.07 | 8.20 | 8.20 | 11,884,471 |
| Aug 1, 2023 | 8.17 | 8.24 | 8.08 | 8.14 | 8.14 | 11,487,089 |
| Jul 31, 2023 | 8.03 | 8.21 | 8.03 | 8.17 | 8.17 | 17,629,726 |
| Jul 28, 2023 | 7.88 | 8.00 | 7.85 | 7.99 | 7.99 | 11,984,949 |
| Jul 27, 2023 | 7.82 | 7.94 | 7.79 | 7.87 | 7.87 | 10,085,782 |
| Jul 26, 2023 | 7.71 | 7.92 | 7.69 | 7.86 | 7.86 | 15,181,011 |
| Jul 25, 2023 | 7.58 | 7.72 | 7.58 | 7.71 | 7.71 | 9,583,301 |
| Jul 24, 2023 | 7.63 | 7.66 | 7.48 | 7.55 | 7.55 | 5,750,595 |
| Jul 21, 2023 | 7.46 | 7.55 | 7.43 | 7.54 | 7.54 | 5,081,631 |
| Jul 20, 2023 | 7.49 | 7.55 | 7.46 | 7.47 | 7.47 | 5,624,025 |
| Jul 19, 2023 | 7.40 | 7.47 | 7.38 | 7.47 | 7.47 | 5,406,230 |
| Jul 18, 2023 | 7.33 | 7.42 | 7.32 | 7.40 | 7.40 | 4,930,849 |
| Jul 17, 2023 | 7.34 | 7.36 | 7.30 | 7.34 | 7.34 | 4,678,605 |
| Jul 14, 2023 | 7.36 | 7.44 | 7.33 | 7.40 | 7.40 | 5,323,804 |
| Jul 13, 2023 | 7.37 | 7.39 | 7.32 | 7.37 | 7.37 | 4,690,001 |
| Jul 12, 2023 | 7.40 | 7.42 | 7.33 | 7.35 | 7.35 | 5,005,800 |
| Jul 11, 2023 | 7.36 | 7.41 | 7.34 | 7.38 | 7.38 | 4,301,063 |
| Jul 10, 2023 | 7.32 | 7.36 | 7.31 | 7.32 | 7.32 | 3,991,201 |
| Jul 7, 2023 | 7.32 | 7.35 | 7.28 | 7.32 | 7.32 | 5,588,350 |
| Jul 6, 2023 | 7.35 | 7.40 | 7.31 | 7.31 | 7.31 | 4,689,500 |
| Jul 5, 2023 | 7.43 | 7.43 | 7.36 | 7.37 | 7.37 | 4,860,900 |
| Jul 4, 2023 | 7.46 | 7.48 | 7.39 | 7.42 | 7.42 | 4,794,741 |
| Jul 3, 2023 | 7.45 | 7.54 | 7.39 | 7.47 | 7.47 | 11,221,092 |
| Jun 30, 2023 | 7.30 | 7.39 | 7.30 | 7.37 | 7.37 | 7,496,734 |
| Jun 29, 2023 | 7.36 | 7.39 | 7.29 | 7.30 | 7.30 | 6,396,759 |
| Jun 28, 2023 | 7.44 | 7.44 | 7.31 | 7.38 | 7.38 | 5,484,498 |
| Jun 27, 2023 | 7.26 | 7.45 | 7.25 | 7.42 | 7.42 | 7,453,119 |
| Jun 26, 2023 | 7.38 | 7.38 | 7.20 | 7.26 | 7.26 | 11,035,492 |
| Jun 21, 2023 | 7.54 | 7.56 | 7.41 | 7.42 | 7.42 | 6,185,187 |
| Jun 20, 2023 | 7.65 | 7.65 | 7.54 | 7.54 | 7.54 | 5,425,441 |
| Jun 19, 2023 | 7.78 | 7.78 | 7.65 | 7.65 | 7.65 | 7,885,650 |
| Jun 16, 2023 | 7.75 | 7.81 | 7.74 | 7.78 | 7.78 | 5,864,980 |
| Jun 15, 2023 | 7.76 | 7.78 | 7.70 | 7.74 | 7.74 | 5,279,615 |
| Jun 14, 2023 | 7.75 | 7.84 | 7.72 | 7.74 | 7.74 | 7,373,240 |
| Jun 13, 2023 | 7.77 | 7.80 | 7.70 | 7.72 | 7.72 | 4,003,996 |
| Jun 12, 2023 | 7.72 | 7.83 | 7.68 | 7.77 | 7.77 | 6,628,581 |
| Jun 9, 2023 | 7.84 | 7.85 | 7.76 | 7.76 | 7.76 | 8,913,771 |
| Jun 8, 2023 | 7.75 | 7.85 | 7.64 | 7.85 | 7.85 | 10,814,246 |
| Jun 7, 2023 | 7.70 | 7.79 | 7.68 | 7.73 | 7.73 | 6,764,101 |
| Jun 6, 2023 | 7.81 | 7.87 | 7.69 | 7.72 | 7.72 | 6,595,745 |
| Jun 5, 2023 | 7.76 | 7.88 | 7.71 | 7.82 | 7.82 | 9,045,250 |
| Jun 2, 2023 | 7.73 | 7.78 | 7.68 | 7.78 | 7.78 | 12,409,064 |
| Jun 1, 2023 | 7.71 | 7.78 | 7.65 | 7.73 | 7.73 | 7,352,703 |
| May 31, 2023 | 0.15 Dividend | |||||
| May 31, 2023 | 7.75 | 7.78 | 7.64 | 7.71 | 7.71 | 8,450,400 |
| May 30, 2023 | 7.67 | 7.91 | 7.60 | 7.88 | 7.73 | 13,659,371 |
| May 29, 2023 | 7.70 | 7.78 | 7.65 | 7.68 | 7.53 | 8,525,637 |
| May 26, 2023 | 7.66 | 7.70 | 7.54 | 7.69 | 7.54 | 8,698,212 |
| May 25, 2023 | 7.61 | 7.68 | 7.54 | 7.63 | 7.48 | 12,224,066 |
| May 24, 2023 | 7.79 | 7.80 | 7.60 | 7.62 | 7.47 | 15,539,597 |
| May 23, 2023 | 7.93 | 7.96 | 7.80 | 7.80 | 7.65 | 12,796,471 |
| May 22, 2023 | 7.99 | 8.06 | 7.83 | 7.90 | 7.75 | 13,775,199 |
| May 19, 2023 | 8.26 | 8.26 | 8.00 | 8.03 | 7.88 | 14,914,831 |
| May 18, 2023 | 8.32 | 8.32 | 8.18 | 8.23 | 8.07 | 14,023,420 |
| May 17, 2023 | 8.46 | 8.46 | 8.25 | 8.30 | 8.14 | 11,504,882 |
| May 16, 2023 | 8.65 | 8.67 | 8.34 | 8.43 | 8.27 | 11,710,327 |
| May 15, 2023 | 8.60 | 8.67 | 8.48 | 8.65 | 8.49 | 9,155,721 |
| May 12, 2023 | 8.71 | 8.82 | 8.57 | 8.59 | 8.43 | 9,054,700 |
| May 11, 2023 | 8.94 | 9.07 | 8.66 | 8.70 | 8.53 | 18,891,297 |
| May 10, 2023 | 9.10 | 9.20 | 8.97 | 9.01 | 8.84 | 16,166,760 |
| May 9, 2023 | 8.93 | 9.34 | 8.89 | 9.13 | 8.96 | 41,464,429 |
| May 8, 2023 | 8.41 | 8.98 | 8.41 | 8.88 | 8.71 | 30,111,867 |
| May 5, 2023 | 8.40 | 8.81 | 8.37 | 8.48 | 8.32 | 17,911,512 |
| May 4, 2023 | 8.16 | 8.39 | 8.15 | 8.31 | 8.15 | 8,318,631 |
| Apr 28, 2023 | 7.91 | 8.22 | 7.90 | 8.16 | 8.00 | 12,008,741 |
| Apr 27, 2023 | 7.86 | 7.92 | 7.81 | 7.86 | 7.71 | 9,549,769 |
| Apr 26, 2023 | 8.07 | 8.08 | 7.72 | 7.88 | 7.73 | 28,358,829 |
Related Tickers
600801.SS Huaxin Cement Co., Ltd.
14.72
+0.48%
600585.SS Anhui Conch Cement Company Limited
22.77
+0.93%
0743.HK Asia Cement (China) Holdings Corporation
1.920
+1.05%
1313.HK China Resources Building Materials Technology Holdings Limited
1.240
+6.90%
0914.HK Anhui Conch Cement Company Limited
17.860
+2.76%
3323.HK China National Building Material Company Limited
3.020
+3.42%