Gansu Shangfeng Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.190	7.340	7.090	7.290	6.125	4,463,025
2024-01-22	7.630	7.640	7.200	7.230	6.074	6,176,160
2024-01-19	7.730	7.770	7.640	7.670	6.444	3,457,558
2024-01-18	7.880	7.890	7.510	7.760	6.519	8,182,758
2024-01-17	8.100	8.110	7.920	7.920	6.654	2,978,700
2024-01-16	8.140	8.160	7.980	8.100	6.805	4,204,356
2024-01-15	8.080	8.150	8.010	8.120	6.822	3,802,540
2024-01-12	7.960	8.160	7.940	8.090	6.797	5,607,500
2024-01-11	7.950	8.010	7.880	7.970	6.696	3,596,880
2024-01-10	7.920	8.010	7.860	7.930	6.662	3,115,900
2024-01-09	7.910	8.040	7.860	7.970	6.696	3,086,283
2024-01-08	8.010	8.100	7.900	7.900	6.637	3,845,980
2024-01-05	8.010	8.160	7.970	8.040	6.755	5,333,323
2024-01-04	8.090	8.090	7.980	8.050	6.763	2,799,802
2024-01-03	8.080	8.120	8.040	8.100	6.805	3,790,740
2024-01-02	8.050	8.100	7.980	8.080	6.788	4,208,452
2023-12-29	8.020	8.060	7.990	8.060	6.771	3,694,120
2023-12-28	7.860	8.070	7.820	8.040	6.755	5,604,797
2023-12-27	7.880	7.900	7.780	7.880	6.620	4,174,400
2023-12-26	7.870	7.920	7.840	7.880	6.620	2,733,589
2023-12-25	8.010	8.010	7.850	7.890	6.629	3,719,164
2023-12-22	7.950	8.090	7.870	7.990	6.713	4,762,589
2023-12-21	7.790	7.980	7.750	7.960	6.687	5,624,683
2023-12-20	7.980	8.020	7.850	7.850	6.595	7,459,712
2023-12-19	8.200	8.320	8.000	8.060	6.771	11,123,372
2023-12-18	8.120	8.120	7.880	7.890	6.629	6,314,405
2023-12-15	8.100	8.210	8.100	8.130	6.830	4,653,920
2023-12-14	8.120	8.170	8.080	8.090	6.797	2,682,100
2023-12-13	8.160	8.200	8.090	8.100	6.805	3,282,516
2023-12-12	8.120	8.190	8.050	8.190	6.881	4,812,052
2023-12-11	8.080	8.130	7.980	8.120	6.822	5,626,750
2023-12-08	8.160	8.170	8.060	8.070	6.780	4,880,865
2023-12-07	8.180	8.190	8.080	8.140	6.839	3,608,159
2023-12-06	8.140	8.200	8.090	8.180	6.872	3,787,845
2023-12-05	8.220	8.220	8.120	8.140	6.839	5,464,179
2023-12-04	8.380	8.380	8.160	8.240	6.923	8,980,020
2023-12-01	8.370	8.390	8.300	8.360	7.024	3,879,635
2023-11-30	8.410	8.450	8.300	8.350	7.015	4,973,205
2023-11-29	8.630	8.650	8.350	8.400	7.057	10,543,616
2023-11-28	8.580	8.640	8.510	8.630	7.250	3,983,292
2023-11-27	8.700	8.730	8.560	8.610	7.234	6,968,732
2023-11-24	8.740	8.790	8.690	8.740	7.343	5,356,597
2023-11-23	8.620	8.760	8.600	8.750	7.351	6,069,436
2023-11-22	8.710	8.750	8.630	8.640	7.259	5,974,240
2023-11-21	8.680	8.820	8.680	8.750	7.351	10,022,094
2023-11-20	8.670	8.720	8.600	8.680	7.292	5,578,402
2023-11-17	8.680	8.710	8.560	8.670	7.284	6,806,940
2023-11-16	8.820	8.820	8.690	8.720	7.326	7,671,454
2023-11-15	8.720	8.980	8.720	8.810	7.402	13,522,070
2023-11-14	8.620	8.740	8.610	8.680	7.292	8,800,805
2023-11-13	8.530	8.730	8.500	8.670	7.284	13,519,334
2023-11-10	8.870	8.870	8.550	8.590	7.217	24,069,648
2023-11-09	9.400	9.470	8.820	8.910	7.486	34,682,292
2023-11-08	8.550	8.700	8.500	8.610	7.234	6,239,660
2023-11-07	8.680	8.680	8.520	8.540	7.175	7,277,404
2023-11-06	8.610	8.680	8.590	8.670	7.284	6,026,520
2023-11-03	8.600	8.640	8.560	8.560	7.192	4,154,280
2023-11-02	8.680	8.700	8.570	8.600	7.225	4,324,620
2023-11-01	8.760	8.770	8.640	8.680	7.292	3,774,513
2023-10-31	8.580	8.750	8.580	8.730	7.334	7,015,740

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.