Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.550	8.680	8.540	8.610	7.234	6,084,260
2023-10-27	8.400	8.680	8.380	8.630	7.250	8,799,719
2023-10-26	8.740	8.740	8.370	8.500	7.141	12,279,349
2023-10-25	8.870	8.980	8.710	8.760	7.360	14,220,402
2023-10-24	8.310	8.450	8.300	8.400	7.057	4,308,200
2023-10-23	8.540	8.540	8.270	8.310	6.982	5,227,160
2023-10-20	8.430	8.640	8.390	8.560	7.192	6,622,329
2023-10-19	8.680	8.680	8.420	8.450	7.099	7,476,080
2023-10-18	8.880	8.900	8.690	8.700	7.309	6,596,240
2023-10-17	8.910	8.940	8.860	8.910	7.486	3,610,540
2023-10-16	8.930	8.960	8.880	8.920	7.494	4,514,460
2023-10-13	8.980	8.990	8.900	8.930	7.502	4,175,300
2023-10-12	8.920	9.080	8.920	9.040	7.595	6,631,216
2023-10-11	8.930	9.020	8.900	8.910	7.486	5,759,927
2023-10-10	9.090	9.130	8.860	8.890	7.469	8,732,160
2023-10-09	9.240	9.250	9.030	9.070	7.620	7,542,489
2023-09-28	9.180	9.290	9.180	9.270	7.788	4,535,180
2023-09-27	9.230	9.300	9.190	9.200	7.729	5,082,441
2023-09-26	9.240	9.300	9.210	9.240	7.763	3,074,555
2023-09-25	9.370	9.440	9.240	9.240	7.763	7,881,213
2023-09-22	9.290	9.400	9.270	9.390	7.889	4,680,718
2023-09-21	9.500	9.600	9.300	9.310	7.822	6,936,721
2023-09-20	9.410	9.590	9.340	9.510	7.990	11,009,589
2023-09-19	9.180	9.420	9.170	9.400	7.897	12,095,296
2023-09-18	9.460	9.510	9.140	9.190	7.721	13,725,064
2023-09-15	9.360	9.540	9.350	9.450	7.939	6,622,859
2023-09-14	9.340	9.380	9.290	9.370	7.872	4,552,959
2023-09-13	9.400	9.480	9.280	9.330	7.838	6,487,178
2023-09-12	9.390	9.430	9.310	9.380	7.880	3,630,600
2023-09-11	9.450	9.490	9.310	9.420	7.914	5,082,980
2023-09-08	9.420	9.500	9.390	9.420	7.914	4,397,600
2023-09-07	9.510	9.630	9.440	9.460	7.948	6,759,147
2023-09-06	9.740	9.750	9.410	9.550	8.023	11,544,900
2023-09-05	9.890	9.950	9.690	9.720	8.166	12,618,129
2023-09-04	9.440	9.900	9.390	9.890	8.309	20,762,049
2023-09-01	9.160	9.420	9.160	9.340	7.847	9,202,660
2023-08-31	9.210	9.380	9.160	9.170	7.704	7,671,729
2023-08-30	9.540	9.570	9.230	9.240	7.763	13,506,622
2023-08-29	9.590	9.710	9.450	9.550	8.023	11,932,057
2023-08-28	9.780	9.920	9.630	9.670	8.124	15,721,316
2023-08-25	9.340	9.480	9.250	9.340	7.847	7,761,847
2023-08-24	9.550	9.760	9.340	9.410	7.906	11,892,968
2023-08-23	9.500	9.550	9.340	9.340	7.847	5,794,880
2023-08-22	9.570	9.770	9.430	9.540	8.015	4,914,980
2023-08-21	9.630	9.710	9.530	9.530	8.006	5,041,620
2023-08-18	9.710	9.860	9.550	9.550	8.023	4,897,849
2023-08-17	9.650	9.760	9.580	9.730	8.175	5,155,067
2023-08-16	9.620	9.860	9.580	9.750	8.191	4,736,760
2023-08-15	9.750	9.750	9.550	9.680	8.133	4,907,798
2023-08-14	9.720	9.800	9.580	9.740	8.183	5,146,728
2023-08-11	10.030	10.030	9.710	9.740	8.183	5,739,436
2023-08-10	9.960	10.090	9.960	10.000	8.401	3,706,163
2023-08-09	10.060	10.110	9.960	9.990	8.393	4,736,107
2023-08-08	10.150	10.240	10.000	10.050	8.443	6,271,738
2023-08-07	10.380	10.380	10.120	10.150	8.527	7,538,086
2023-08-04	10.450	10.560	10.370	10.390	8.729	8,375,656
2023-08-03	10.350	10.470	10.250	10.410	8.746	7,844,536
2023-08-02	10.280	10.540	10.280	10.430	8.763	10,727,790
2023-08-01	10.420	10.550	10.300	10.360	8.704	12,352,137
2023-07-31	10.380	10.630	10.350	10.440	8.771	16,754,191

← NewerPage 13 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.