Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.900	14.130	13.620	13.650	11.083	8,020,131
2022-08-02	14.450	14.460	13.800	13.900	11.286	9,174,128
2022-08-01	14.750	14.750	14.520	14.600	11.854	4,864,773
2022-07-29	14.840	14.950	14.710	14.760	11.984	5,498,106
2022-07-28	14.790	14.840	14.680	14.790	12.009	4,593,453
2022-07-27	14.600	14.740	14.600	14.690	11.927	4,091,907
2022-07-26	14.580	14.730	14.520	14.680	11.919	5,229,476
2022-07-25	14.580	14.680	14.510	14.580	11.838	3,936,309
2022-07-22	14.660	14.760	14.430	14.580	11.838	6,589,355
2022-07-21	14.830	14.890	14.650	14.650	11.895	8,761,418
2022-07-20	15.010	15.070	14.890	14.920	12.114	7,328,126
2022-07-19	15.150	15.220	14.950	15.000	12.179	7,047,502
2022-07-18	14.910	15.300	14.880	15.170	12.317	8,706,939
2022-07-15	15.130	15.270	14.690	15.000	12.179	11,838,187
2022-07-14	15.090	15.490	14.820	15.160	12.309	14,106,775
2022-07-13	15.400	15.490	15.070	15.190	12.333	8,878,998
2022-07-12	14.890	15.400	14.830	15.350	12.463	14,480,485
2022-07-11	15.050	15.100	14.750	14.900	12.098	7,252,880
2022-07-08	14.860	15.090	14.860	14.940	12.130	6,155,919
2022-07-07	15.040	15.070	14.850	14.900	12.098	8,677,738
2022-07-06	15.480	15.480	14.900	14.980	12.163	12,625,428
2022-07-05	15.790	15.860	15.360	15.500	12.585	12,917,848
2022-07-04	15.680	15.940	15.660	15.810	12.837	11,355,627
2022-07-01	15.830	15.960	15.650	15.680	12.731	14,038,765
2022-06-30	15.200	16.030	15.100	15.780	12.812	26,843,880
2022-06-29	15.030	15.390	15.000	15.150	12.301	17,458,767
2022-06-28	14.990	15.120	14.870	15.070	12.236	9,458,620
2022-06-27	14.990	15.140	14.820	15.000	12.179	8,971,379
2022-06-24	15.000	15.040	14.870	14.910	12.106	7,709,868
2022-06-23	14.750	14.980	14.600	14.950	12.139	8,013,695
2022-06-22	15.210	15.230	14.750	14.770	11.992	9,476,999
2022-06-21	15.090	15.260	14.980	15.140	12.293	11,330,933
2022-06-20	15.050	15.200	14.930	15.090	12.252	10,593,140
2022-06-17	14.800	15.020	14.790	14.950	12.139	9,522,660
2022-06-16	15.190	15.320	14.910	14.970	12.155	11,619,926
2022-06-15	14.880	15.330	14.820	15.100	12.260	21,775,240
2022-06-14	14.520	14.760	14.400	14.730	11.960	12,408,500
2022-06-13	14.770	14.790	14.360	14.620	11.871	19,352,415
2022-06-10	14.790	14.910	14.630	14.900	12.098	9,445,927
2022-06-09	15.000	15.080	14.800	14.900	12.098	8,983,477
2022-06-08	15.080	15.250	14.830	15.020	12.195	12,599,162
2022-06-07	15.200	15.270	15.020	15.120	12.277	11,485,309
2022-06-06	14.800	15.280	14.410	15.230	12.366	31,481,531
2022-06-02	15.390	15.420	14.740	14.920	12.114	21,050,403
2022-06-01	15.530	15.530	15.250	15.420	12.520	12,115,644
2022-05-31	15.890	15.960	15.400	15.560	12.634	16,733,513
2022-05-30	15.910	16.000	15.000	16.000	12.991	8,787,962
2022-05-27	20.150	20.150	19.720	19.860	12.788	8,740,938
2022-05-26	19.990	20.250	19.880	20.110	12.949	13,094,469
2022-05-25	19.670	19.890	19.350	19.880	12.801	5,158,776
2022-05-24	20.190	20.230	19.450	19.510	12.563	9,303,756
2022-05-23	20.220	20.240	19.870	19.960	12.852	7,974,956
2022-05-20	20.060	20.270	19.960	20.190	13.001	7,229,218
2022-05-19	19.600	20.100	19.500	19.990	12.872	7,636,788
2022-05-18	20.000	20.100	19.710	19.830	12.769	6,785,283
2022-05-17	19.980	20.280	19.420	20.150	12.975	12,546,783
2022-05-16	20.630	20.690	19.940	20.070	12.923	11,924,523
2022-05-13	20.080	20.550	20.080	20.350	13.104	9,584,622
2022-05-12	20.600	20.710	19.900	20.060	12.917	11,694,382
2022-05-11	21.040	21.270	20.600	20.780	13.380	11,572,525

← NewerPage 18 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.