Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.450	12.580	12.260	12.360	10.036	10,531,405
2023-02-02	12.380	12.730	12.250	12.500	10.149	13,528,744
2023-02-01	12.250	12.390	12.210	12.360	10.036	7,462,052
2023-01-31	12.060	12.420	12.040	12.270	9.963	11,442,934
2023-01-30	12.310	12.360	12.050	12.170	9.881	10,847,536
2023-01-20	11.820	12.140	11.800	12.080	9.808	9,991,290
2023-01-19	11.630	11.830	11.560	11.820	9.597	6,660,809
2023-01-18	11.680	11.750	11.610	11.630	9.443	3,955,963
2023-01-17	11.780	11.850	11.640	11.680	9.483	5,656,127
2023-01-16	11.670	11.820	11.610	11.730	9.524	7,292,836
2023-01-13	11.400	11.840	11.400	11.670	9.475	8,519,398
2023-01-12	11.540	11.610	11.350	11.430	9.280	6,345,157
2023-01-11	11.480	11.790	11.460	11.630	9.443	8,496,618
2023-01-10	11.480	11.720	11.420	11.520	9.354	6,699,462
2023-01-09	11.420	11.600	11.280	11.570	9.394	13,238,134
2023-01-06	11.200	11.600	11.140	11.500	9.337	19,580,609
2023-01-05	11.040	11.140	10.980	11.120	9.029	7,461,165
2023-01-04	10.820	11.290	10.760	11.040	8.964	15,132,168
2023-01-03	10.730	10.850	10.660	10.850	8.810	8,003,034
2022-12-30	10.720	10.760	10.600	10.680	8.672	6,068,884
2022-12-29	10.910	10.940	10.640	10.660	8.655	9,952,083
2022-12-28	11.070	11.070	10.860	10.890	8.842	9,347,771
2022-12-27	10.990	11.270	10.970	11.120	9.029	14,126,740
2022-12-26	11.180	11.180	10.810	10.910	8.858	18,033,163
2022-12-23	11.570	11.600	11.160	11.180	9.078	17,629,359
2022-12-22	11.890	12.100	11.650	11.750	9.540	21,398,890
2022-12-21	11.670	11.850	11.550	11.670	9.475	12,023,987
2022-12-20	11.800	11.930	11.510	11.670	9.475	16,096,225
2022-12-19	12.120	12.690	11.740	11.930	9.686	33,450,091
2022-12-16	11.500	12.770	11.480	12.310	9.995	53,345,887
2022-12-15	12.030	12.090	11.400	11.610	9.427	18,910,099
2022-12-14	12.210	12.330	11.910	12.020	9.760	13,380,073
2022-12-13	12.070	12.390	11.960	12.330	10.011	12,764,897
2022-12-12	12.320	12.420	12.000	12.070	9.800	22,461,315
2022-12-09	11.570	12.480	11.570	12.410	10.076	33,351,116
2022-12-08	11.550	11.700	11.410	11.600	9.419	8,987,149
2022-12-07	11.600	11.660	11.370	11.470	9.313	10,730,203
2022-12-06	11.840	11.840	11.600	11.670	9.475	11,854,234
2022-12-05	11.400	11.980	11.390	11.850	9.622	20,937,428
2022-12-02	11.600	11.670	11.350	11.360	9.224	13,904,624
2022-12-01	11.600	12.010	11.470	11.700	9.500	22,668,192
2022-11-30	11.650	12.090	11.500	11.580	9.402	32,293,989
2022-11-29	11.200	11.680	11.090	11.640	9.451	29,997,623
2022-11-28	10.960	11.010	10.750	10.940	8.883	9,277,654
2022-11-25	11.000	11.230	10.940	11.190	9.086	12,874,412
2022-11-24	10.980	11.180	10.940	11.020	8.948	9,428,305
2022-11-23	10.890	11.070	10.810	10.900	8.850	9,578,184
2022-11-22	10.910	11.140	10.840	10.880	8.834	9,312,376
2022-11-21	10.850	10.950	10.680	10.910	8.858	10,555,760
2022-11-18	11.100	11.100	10.900	10.930	8.875	7,149,545
2022-11-17	11.020	11.200	10.980	11.080	8.996	8,266,774
2022-11-16	11.250	11.260	11.040	11.080	8.996	12,034,742
2022-11-15	10.920	11.430	10.850	11.290	9.167	21,362,165
2022-11-14	11.340	11.570	10.960	11.010	8.939	27,114,242
2022-11-11	10.750	11.160	10.700	11.090	9.004	23,461,748
2022-11-10	10.580	10.610	10.440	10.570	8.582	9,377,663
2022-11-09	10.530	10.770	10.530	10.580	8.590	9,212,630
2022-11-08	10.720	10.860	10.420	10.580	8.590	16,247,415
2022-11-07	10.580	10.770	10.510	10.730	8.712	9,154,441
2022-11-04	10.450	10.630	10.400	10.600	8.607	11,041,513

← NewerPage 16 of 21 · 1,218 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.