Gansu Shangfeng Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.970 | 7.060 | 6.850 | 7.050 | 5.923 | 11,739,001 |
| 2024-04-25 | 7.090 | 7.120 | 6.860 | 7.010 | 5.889 | 9,116,804 |
| 2024-04-24 | 7.160 | 7.230 | 7.070 | 7.140 | 5.999 | 5,688,260 |
| 2024-04-23 | 7.250 | 7.310 | 7.180 | 7.220 | 6.066 | 6,111,000 |
| 2024-04-22 | 7.270 | 7.410 | 7.260 | 7.290 | 6.125 | 4,927,620 |
| 2024-04-19 | 7.250 | 7.340 | 7.150 | 7.300 | 6.133 | 5,326,812 |
| 2024-04-18 | 7.260 | 7.320 | 7.200 | 7.240 | 6.083 | 5,048,603 |
| 2024-04-17 | 7.010 | 7.270 | 7.010 | 7.260 | 6.099 | 6,612,993 |
| 2024-04-16 | 7.170 | 7.300 | 6.990 | 7.020 | 5.898 | 8,831,391 |
| 2024-04-15 | 7.390 | 7.450 | 7.140 | 7.260 | 6.099 | 8,164,410 |
| 2024-04-12 | 7.550 | 7.640 | 7.380 | 7.400 | 6.217 | 6,781,965 |
| 2024-04-11 | 7.470 | 7.660 | 7.420 | 7.620 | 6.402 | 7,873,072 |
| 2024-04-10 | 7.600 | 7.620 | 7.410 | 7.480 | 6.284 | 4,140,912 |
| 2024-04-09 | 7.460 | 7.630 | 7.450 | 7.600 | 6.385 | 5,393,940 |
| 2024-04-08 | 7.620 | 7.630 | 7.440 | 7.440 | 6.251 | 5,366,073 |
| 2024-04-03 | 7.510 | 7.660 | 7.510 | 7.590 | 6.377 | 5,788,620 |
| 2024-04-02 | 7.460 | 7.570 | 7.440 | 7.540 | 6.335 | 7,901,126 |
| 2024-04-01 | 7.270 | 7.460 | 7.250 | 7.460 | 6.267 | 10,363,082 |
| 2024-03-29 | 7.140 | 7.260 | 7.130 | 7.260 | 6.099 | 2,701,040 |
| 2024-03-28 | 7.180 | 7.240 | 7.100 | 7.120 | 5.982 | 5,758,792 |
| 2024-03-27 | 7.360 | 7.420 | 7.180 | 7.200 | 6.049 | 5,494,140 |
| 2024-03-26 | 7.330 | 7.400 | 7.230 | 7.350 | 6.175 | 4,612,191 |
| 2024-03-25 | 7.380 | 7.510 | 7.280 | 7.340 | 6.167 | 5,663,210 |
| 2024-03-22 | 7.560 | 7.590 | 7.350 | 7.390 | 6.209 | 5,301,512 |
| 2024-03-21 | 7.600 | 7.630 | 7.540 | 7.570 | 6.360 | 3,836,134 |
| 2024-03-20 | 7.560 | 7.640 | 7.540 | 7.600 | 6.385 | 3,671,600 |
| 2024-03-19 | 7.650 | 7.670 | 7.580 | 7.590 | 6.377 | 3,815,060 |
| 2024-03-18 | 7.610 | 7.650 | 7.550 | 7.650 | 6.427 | 4,796,048 |
| 2024-03-15 | 7.540 | 7.610 | 7.480 | 7.600 | 6.385 | 4,464,800 |
| 2024-03-14 | 7.500 | 7.630 | 7.490 | 7.530 | 6.326 | 4,697,163 |
| 2024-03-13 | 7.640 | 7.650 | 7.460 | 7.520 | 6.318 | 5,729,808 |
| 2024-03-12 | 7.460 | 7.640 | 7.430 | 7.620 | 6.402 | 8,666,651 |
| 2024-03-11 | 7.400 | 7.470 | 7.350 | 7.460 | 6.267 | 5,539,570 |
| 2024-03-08 | 7.410 | 7.460 | 7.310 | 7.360 | 6.183 | 5,073,540 |
| 2024-03-07 | 7.430 | 7.610 | 7.400 | 7.440 | 6.251 | 7,509,505 |
| 2024-03-06 | 7.430 | 7.500 | 7.350 | 7.420 | 6.234 | 5,491,788 |
| 2024-03-05 | 7.480 | 7.480 | 7.380 | 7.450 | 6.259 | 6,662,340 |
| 2024-03-04 | 7.610 | 7.650 | 7.450 | 7.520 | 6.318 | 7,810,480 |
| 2024-03-01 | 7.640 | 7.720 | 7.580 | 7.630 | 6.410 | 6,728,254 |
| 2024-02-29 | 7.420 | 7.660 | 7.410 | 7.650 | 6.427 | 7,213,223 |
| 2024-02-28 | 7.660 | 7.850 | 7.510 | 7.520 | 6.318 | 10,976,926 |
| 2024-02-27 | 7.600 | 7.700 | 7.540 | 7.700 | 6.469 | 5,328,613 |
| 2024-02-26 | 7.670 | 7.700 | 7.540 | 7.600 | 6.385 | 7,115,777 |
| 2024-02-23 | 7.710 | 7.720 | 7.570 | 7.670 | 6.444 | 6,433,153 |
| 2024-02-22 | 7.740 | 7.760 | 7.610 | 7.700 | 6.469 | 4,623,026 |
| 2024-02-21 | 7.630 | 7.890 | 7.520 | 7.700 | 6.469 | 7,719,083 |
| 2024-02-20 | 7.560 | 7.650 | 7.520 | 7.610 | 6.393 | 6,190,490 |
| 2024-02-19 | 7.770 | 7.860 | 7.550 | 7.620 | 6.402 | 10,452,404 |
| 2024-02-08 | 7.410 | 7.890 | 7.390 | 7.770 | 6.528 | 11,994,983 |
| 2024-02-07 | 7.100 | 7.440 | 7.020 | 7.400 | 6.217 | 10,804,116 |
| 2024-02-06 | 6.500 | 7.160 | 6.480 | 7.040 | 5.915 | 10,098,548 |
| 2024-02-05 | 7.000 | 7.000 | 6.390 | 6.620 | 5.562 | 10,309,942 |
| 2024-02-02 | 7.310 | 7.410 | 6.840 | 7.030 | 5.906 | 7,807,693 |
| 2024-02-01 | 7.390 | 7.500 | 7.260 | 7.270 | 6.108 | 5,817,740 |
| 2024-01-31 | 7.600 | 7.680 | 7.400 | 7.430 | 6.242 | 5,151,442 |
| 2024-01-30 | 7.780 | 7.870 | 7.600 | 7.610 | 6.393 | 4,655,880 |
| 2024-01-29 | 7.960 | 8.060 | 7.810 | 7.820 | 6.570 | 5,578,302 |
| 2024-01-26 | 7.830 | 8.020 | 7.820 | 7.950 | 6.679 | 6,136,486 |
| 2024-01-25 | 7.520 | 7.840 | 7.490 | 7.820 | 6.570 | 6,782,743 |
| 2024-01-24 | 7.360 | 7.530 | 7.180 | 7.500 | 6.301 | 6,312,400 |
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.