Gansu Shangfeng Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.140 | 6.260 | 6.140 | 6.220 | 5.562 | 2,840,486 |
| 2024-07-24 | 6.160 | 6.190 | 6.010 | 6.170 | 5.517 | 4,488,545 |
| 2024-07-23 | 6.180 | 6.240 | 6.160 | 6.160 | 5.508 | 2,696,453 |
| 2024-07-22 | 6.270 | 6.280 | 6.160 | 6.200 | 5.544 | 3,568,218 |
| 2024-07-19 | 6.360 | 6.380 | 6.250 | 6.270 | 5.606 | 3,245,265 |
| 2024-07-18 | 6.400 | 6.410 | 6.300 | 6.360 | 5.687 | 3,790,365 |
| 2024-07-17 | 6.420 | 6.470 | 6.400 | 6.410 | 5.732 | 2,843,684 |
| 2024-07-16 | 6.460 | 6.480 | 6.400 | 6.440 | 5.758 | 4,426,484 |
| 2024-07-15 | 6.450 | 6.520 | 6.400 | 6.470 | 5.785 | 4,499,111 |
| 2024-07-12 | 6.400 | 6.480 | 6.400 | 6.470 | 5.785 | 4,616,226 |
| 2024-07-11 | 6.320 | 6.420 | 6.310 | 6.400 | 5.723 | 6,976,116 |
| 2024-07-10 | 6.210 | 6.280 | 6.150 | 6.270 | 5.606 | 5,361,725 |
| 2024-07-09 | 6.150 | 6.260 | 6.050 | 6.190 | 5.535 | 4,990,560 |
| 2024-07-08 | 6.230 | 6.280 | 6.140 | 6.150 | 5.499 | 3,277,607 |
| 2024-07-05 | 6.190 | 6.320 | 6.180 | 6.250 | 5.589 | 3,436,045 |
| 2024-07-04 | 6.300 | 6.300 | 6.140 | 6.240 | 5.580 | 4,912,159 |
| 2024-07-03 | 6.240 | 6.300 | 6.220 | 6.240 | 5.580 | 2,386,551 |
| 2024-07-02 | 6.200 | 6.280 | 6.140 | 6.250 | 5.589 | 3,912,647 |
| 2024-07-01 | 6.120 | 6.200 | 6.100 | 6.180 | 5.526 | 3,378,452 |
| 2024-06-28 | 6.120 | 6.220 | 6.080 | 6.120 | 5.472 | 3,080,580 |
| 2024-06-27 | 6.250 | 6.260 | 6.100 | 6.120 | 5.472 | 4,788,940 |
| 2024-06-26 | 6.280 | 6.290 | 6.190 | 6.270 | 5.606 | 3,257,200 |
| 2024-06-25 | 6.210 | 6.310 | 6.140 | 6.230 | 5.571 | 4,046,880 |
| 2024-06-24 | 6.300 | 6.360 | 6.110 | 6.210 | 5.553 | 8,026,459 |
| 2024-06-21 | 6.350 | 6.420 | 6.300 | 6.340 | 5.669 | 7,723,337 |
| 2024-06-20 | 6.170 | 6.400 | 6.100 | 6.380 | 5.705 | 11,403,671 |
| 2024-06-19 | 6.160 | 6.250 | 6.160 | 6.180 | 5.526 | 4,274,321 |
| 2024-06-18 | 6.160 | 6.210 | 6.110 | 6.160 | 5.508 | 5,350,260 |
| 2024-06-17 | 6.060 | 6.080 | 6.020 | 6.050 | 5.410 | 3,030,867 |
| 2024-06-14 | 6.020 | 6.120 | 5.980 | 6.080 | 5.437 | 4,212,455 |
| 2024-06-13 | 6.160 | 6.200 | 6.000 | 6.030 | 5.392 | 5,935,177 |
| 2024-06-12 | 6.140 | 6.260 | 6.100 | 6.160 | 5.508 | 5,478,120 |
| 2024-06-11 | 6.130 | 6.200 | 5.950 | 6.180 | 5.526 | 10,528,241 |
| 2024-06-07 | 6.200 | 6.260 | 6.070 | 6.160 | 5.508 | 8,802,917 |
| 2024-06-06 | 6.730 | 6.740 | 6.550 | 6.620 | 5.562 | 8,840,326 |
| 2024-06-05 | 6.770 | 6.770 | 6.670 | 6.700 | 5.629 | 5,476,514 |
| 2024-06-04 | 6.720 | 6.780 | 6.610 | 6.760 | 5.679 | 5,696,430 |
| 2024-06-03 | 6.950 | 6.960 | 6.690 | 6.710 | 5.637 | 11,238,880 |
| 2024-05-31 | 7.010 | 7.040 | 6.910 | 6.920 | 5.814 | 6,852,173 |
| 2024-05-30 | 7.020 | 7.060 | 6.970 | 6.990 | 5.873 | 4,114,672 |
| 2024-05-29 | 7.040 | 7.110 | 7.000 | 7.040 | 5.915 | 4,864,086 |
| 2024-05-28 | 7.100 | 7.130 | 6.980 | 7.000 | 5.881 | 6,064,832 |
| 2024-05-27 | 7.190 | 7.230 | 7.010 | 7.100 | 5.965 | 5,894,146 |
| 2024-05-24 | 7.270 | 7.300 | 7.160 | 7.170 | 6.024 | 5,428,751 |
| 2024-05-23 | 7.460 | 7.470 | 7.260 | 7.280 | 6.116 | 7,127,420 |
| 2024-05-22 | 7.370 | 7.550 | 7.370 | 7.450 | 6.259 | 9,198,580 |
| 2024-05-21 | 7.370 | 7.490 | 7.340 | 7.410 | 6.225 | 7,071,800 |
| 2024-05-20 | 7.510 | 7.560 | 7.370 | 7.410 | 6.225 | 11,323,500 |
| 2024-05-17 | 7.380 | 7.560 | 7.250 | 7.550 | 6.343 | 15,428,902 |
| 2024-05-16 | 7.210 | 7.480 | 7.210 | 7.390 | 6.209 | 12,854,263 |
| 2024-05-15 | 7.090 | 7.330 | 7.060 | 7.230 | 6.074 | 13,104,263 |
| 2024-05-14 | 7.040 | 7.130 | 7.010 | 7.100 | 5.965 | 6,400,905 |
| 2024-05-13 | 7.060 | 7.060 | 6.910 | 7.020 | 5.898 | 5,910,460 |
| 2024-05-10 | 7.040 | 7.090 | 6.960 | 7.060 | 5.931 | 6,357,119 |
| 2024-05-09 | 6.900 | 7.070 | 6.900 | 7.030 | 5.906 | 8,637,542 |
| 2024-05-08 | 7.040 | 7.040 | 6.870 | 6.890 | 5.789 | 9,935,298 |
| 2024-05-07 | 7.050 | 7.110 | 6.990 | 7.040 | 5.915 | 7,920,538 |
| 2024-05-06 | 7.020 | 7.150 | 7.000 | 7.070 | 5.940 | 13,129,050 |
| 2024-04-30 | 7.200 | 7.240 | 6.940 | 6.960 | 5.847 | 16,663,703 |
| 2024-04-29 | 7.010 | 7.350 | 6.980 | 7.350 | 6.175 | 13,519,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.1570 CNY |
| 2026-05-29 | 0.4800 CNY |
| 2025-05-27 | 0.6300 CNY |
| 2024-06-07 | 0.4000 CNY |
| 2023-05-23 | 0.3500 CNY |
| 2022-05-30 | 0.9600 CNY |
| 2021-05-31 | 0.8500 CNY |
| 2020-05-18 | 0.9000 CNY |
| 2019-05-20 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.