Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.070	10.340	10.060	10.330	8.679	16,665,277
2023-07-27	10.000	10.330	9.830	10.130	8.511	16,796,094
2023-07-26	9.940	10.430	9.870	10.090	8.477	24,969,404
2023-07-25	9.490	9.890	9.470	9.870	8.292	18,258,724
2023-07-24	9.610	9.670	9.380	9.400	7.897	6,617,600
2023-07-21	9.460	9.520	9.360	9.510	7.990	5,180,415
2023-07-20	9.450	9.560	9.440	9.480	7.964	7,315,247
2023-07-19	9.290	9.470	9.260	9.460	7.948	6,594,576
2023-07-18	9.200	9.310	9.160	9.310	7.822	5,634,728
2023-07-17	9.210	9.220	9.110	9.200	7.729	3,602,186
2023-07-14	9.200	9.280	9.170	9.250	7.771	3,894,616
2023-07-13	9.130	9.230	9.130	9.200	7.729	3,616,804
2023-07-12	9.220	9.220	9.110	9.120	7.662	4,693,276
2023-07-11	9.120	9.230	9.120	9.210	7.738	3,917,118
2023-07-10	9.120	9.230	9.120	9.140	7.679	3,920,206
2023-07-07	9.130	9.160	9.060	9.110	7.654	3,417,071
2023-07-06	9.200	9.200	9.090	9.120	7.662	3,247,820
2023-07-05	9.220	9.250	9.120	9.180	7.712	3,278,998
2023-07-04	9.250	9.260	9.180	9.230	7.754	3,890,540
2023-07-03	9.140	9.390	9.140	9.240	7.763	7,396,220
2023-06-30	9.060	9.200	9.030	9.130	7.670	4,547,290
2023-06-29	9.140	9.160	9.050	9.060	7.612	3,552,220
2023-06-28	9.230	9.260	9.110	9.170	7.704	3,612,726
2023-06-27	8.900	9.260	8.900	9.230	7.754	8,816,292
2023-06-26	9.000	9.020	8.860	8.910	7.486	5,681,346
2023-06-21	9.200	9.250	9.070	9.070	7.620	7,372,240
2023-06-20	9.570	9.570	9.240	9.250	7.771	9,945,676
2023-06-19	9.880	9.900	9.520	9.520	7.998	9,376,376
2023-06-16	9.720	9.890	9.710	9.790	8.225	6,347,181
2023-06-15	9.600	9.750	9.550	9.740	8.183	4,815,520
2023-06-14	9.680	9.750	9.600	9.600	8.065	3,505,756
2023-06-13	9.760	9.810	9.650	9.660	8.116	4,957,608
2023-06-12	9.800	9.900	9.620	9.750	8.191	5,203,740
2023-06-09	9.910	9.930	9.750	9.790	8.225	4,756,692
2023-06-08	9.700	9.990	9.660	9.940	8.351	6,978,774
2023-06-07	9.780	9.890	9.690	9.740	8.183	4,597,143
2023-06-06	9.810	9.990	9.760	9.790	8.225	7,534,750
2023-06-05	9.920	9.960	9.760	9.800	8.233	5,864,713
2023-06-02	9.540	9.950	9.520	9.920	8.334	10,335,968
2023-06-01	9.570	9.600	9.430	9.510	7.990	5,535,559
2023-05-31	9.660	9.700	9.540	9.590	8.057	3,487,394
2023-05-30	9.750	9.770	9.520	9.680	8.133	5,530,264
2023-05-29	9.850	9.910	9.690	9.730	8.175	5,808,408
2023-05-26	9.930	9.940	9.720	9.870	8.292	5,110,191
2023-05-25	9.870	9.890	9.710	9.810	8.242	5,748,597
2023-05-24	10.010	10.030	9.850	9.870	8.292	6,148,637
2023-05-23	10.140	10.180	10.040	10.040	8.435	5,123,938
2023-05-22	10.450	10.450	10.230	10.430	8.469	7,382,310
2023-05-19	10.450	10.470	10.270	10.440	8.477	5,044,284
2023-05-18	10.700	10.760	10.440	10.490	8.517	6,966,985
2023-05-17	10.660	10.760	10.610	10.690	8.680	4,826,092
2023-05-16	10.960	10.960	10.630	10.650	8.647	5,557,250
2023-05-15	10.890	10.940	10.670	10.850	8.810	6,479,790
2023-05-12	11.030	11.070	10.870	10.900	8.850	4,145,906
2023-05-11	11.130	11.180	11.010	11.020	8.948	3,965,027
2023-05-10	11.150	11.200	11.070	11.140	9.045	3,805,360
2023-05-09	11.200	11.350	11.060	11.150	9.053	8,253,187
2023-05-08	11.170	11.270	11.070	11.180	9.078	5,174,367
2023-05-05	11.290	11.330	10.950	11.140	9.045	6,520,701
2023-05-04	11.180	11.310	11.140	11.240	9.126	4,857,622

← NewerPage 14 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.