Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.960	11.280	10.960	11.250	9.134	5,456,733
2023-04-27	10.930	11.020	10.860	10.960	8.899	4,729,836
2023-04-26	10.790	11.040	10.710	10.980	8.915	6,032,965
2023-04-25	10.800	10.900	10.590	10.810	8.777	8,326,489
2023-04-24	11.090	11.180	10.800	10.880	8.834	8,055,500
2023-04-21	11.240	11.380	11.050	11.080	8.996	7,621,507
2023-04-20	11.720	11.730	11.080	11.270	9.151	16,771,838
2023-04-19	12.140	12.150	11.820	11.900	9.662	7,369,940
2023-04-18	12.330	12.360	12.100	12.110	9.833	5,899,206
2023-04-17	12.270	12.410	12.180	12.300	9.987	5,630,387
2023-04-14	12.250	12.370	12.170	12.270	9.963	6,929,331
2023-04-13	12.280	12.290	12.080	12.180	9.889	7,006,666
2023-04-12	12.300	12.350	12.190	12.220	9.922	6,421,683
2023-04-11	12.220	12.400	12.060	12.300	9.987	7,559,520
2023-04-10	12.120	12.280	12.030	12.260	9.954	10,031,255
2023-04-07	12.120	12.200	12.040	12.070	9.800	5,482,492
2023-04-06	11.970	12.030	11.880	11.990	9.735	4,376,755
2023-04-04	11.930	12.070	11.750	12.020	9.760	9,462,410
2023-04-03	11.730	11.950	11.700	11.920	9.678	7,469,393
2023-03-31	11.670	11.900	11.660	11.750	9.540	6,580,758
2023-03-30	11.570	11.740	11.480	11.680	9.483	6,747,423
2023-03-29	11.730	11.800	11.480	11.540	9.370	7,128,180
2023-03-28	11.900	11.970	11.700	11.730	9.524	5,648,464
2023-03-27	12.110	12.110	11.700	11.830	9.605	8,627,479
2023-03-24	12.130	12.200	12.030	12.060	9.792	5,779,460
2023-03-23	12.140	12.230	11.990	12.210	9.914	6,227,220
2023-03-22	12.240	12.370	12.080	12.140	9.857	8,020,633
2023-03-21	12.410	12.500	12.150	12.260	9.954	8,287,764
2023-03-20	12.430	12.650	12.300	12.400	10.068	9,311,691
2023-03-17	12.500	12.620	12.400	12.430	10.092	8,258,915
2023-03-16	12.690	12.710	12.360	12.370	10.044	9,652,920
2023-03-15	12.370	13.050	12.300	12.750	10.352	13,999,827
2023-03-14	12.380	12.610	12.230	12.300	9.987	9,911,867
2023-03-13	12.670	12.820	12.290	12.400	10.068	13,272,921
2023-03-10	12.860	12.860	12.580	12.610	10.239	6,630,320
2023-03-09	12.850	12.950	12.690	12.940	10.507	6,911,173
2023-03-08	12.840	13.000	12.710	12.920	10.490	5,100,171
2023-03-07	13.300	13.450	12.860	12.900	10.474	16,982,000
2023-03-06	13.500	13.580	13.020	13.250	10.758	16,828,809
2023-03-03	13.540	13.750	13.450	13.620	11.059	8,580,315
2023-03-02	13.550	13.760	13.450	13.610	11.051	9,992,432
2023-03-01	13.800	14.060	13.600	13.660	11.091	14,752,506
2023-02-28	13.490	13.660	13.460	13.650	11.083	7,704,458
2023-02-27	13.740	13.750	13.410	13.460	10.929	13,770,470
2023-02-24	13.770	13.800	13.550	13.740	11.156	11,462,386
2023-02-23	13.850	14.050	13.650	13.800	11.205	11,882,142
2023-02-22	13.810	13.940	13.680	13.900	11.286	10,723,279
2023-02-21	13.990	14.080	13.720	13.980	11.351	17,428,530
2023-02-20	13.850	14.300	13.310	14.100	11.448	35,141,060
2023-02-17	12.970	13.650	12.860	13.350	10.839	22,611,964
2023-02-16	13.280	13.530	12.800	12.910	10.482	16,548,088
2023-02-15	13.210	13.750	13.130	13.270	10.774	26,498,712
2023-02-14	12.900	13.230	12.800	12.990	10.547	14,796,873
2023-02-13	12.260	13.150	12.150	12.960	10.523	26,828,813
2023-02-10	12.200	12.400	12.090	12.250	9.946	7,267,937
2023-02-09	12.080	12.220	12.060	12.200	9.906	4,063,400
2023-02-08	12.280	12.360	12.070	12.100	9.824	5,747,366
2023-02-07	12.360	12.540	12.220	12.280	9.971	5,768,338
2023-02-06	12.360	12.360	12.130	12.290	9.979	7,457,401
2023-02-03	12.450	12.580	12.260	12.360	10.036	10,531,405

← NewerPage 15 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.