Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16.490	16.950	14.550	14.920	14.764	42,310,287
2026-07-17	16.800	17.130	15.980	16.070	15.902	30,747,140
2026-07-16	17.520	17.890	16.710	16.830	16.654	27,438,500
2026-07-15	20.040	20.040	17.900	17.990	17.802	44,006,568
2026-07-14	18.150	18.580	17.460	18.220	18.030	31,948,628
2026-07-13	19.330	19.450	17.990	18.060	17.871	35,278,477
2026-07-10	22.360	22.870	19.650	19.650	19.445	50,396,632
2026-07-09	20.800	21.800	20.310	21.800	21.572	38,680,452
2026-07-08	20.860	21.070	19.570	19.820	19.613	20,224,085
2026-07-07	20.470	20.900	20.250	20.610	20.395	17,417,591
2026-07-06	21.370	21.510	20.680	20.830	20.612	20,171,144
2026-07-03	21.420	21.990	21.000	21.190	20.969	31,272,130
2026-07-02	22.490	22.660	21.310	21.550	21.325	34,256,098
2026-07-01	23.260	24.600	22.450	23.120	22.879	43,015,606
2026-06-30	22.420	23.850	21.910	23.680	23.433	36,644,323
2026-06-29	21.780	23.360	21.600	22.260	22.028	42,452,258
2026-06-26	21.860	22.370	21.200	21.550	21.325	38,094,051
2026-06-25	21.540	22.880	21.540	21.870	21.642	54,063,511
2026-06-24	19.710	21.870	19.160	21.550	21.325	49,019,124
2026-06-23	18.850	20.640	18.480	20.100	19.890	47,251,176
2026-06-22	18.730	19.260	18.250	18.760	18.564	28,639,205
2026-06-18	19.030	19.470	18.550	18.710	18.515	38,317,563
2026-06-17	17.020	19.030	16.850	19.030	18.831	46,257,205
2026-06-16	16.660	17.500	16.500	17.300	17.119	37,218,774
2026-06-15	16.600	16.820	16.200	16.820	16.644	22,782,142
2026-06-12	16.450	16.730	16.120	16.260	16.090	15,192,771
2026-06-11	15.850	16.780	15.580	16.140	15.971	21,692,568
2026-06-10	16.050	16.360	15.700	15.980	15.813	14,347,460
2026-06-09	16.090	16.650	16.010	16.240	16.070	21,883,275
2026-06-08	15.570	15.980	15.550	15.660	15.496	20,665,056
2026-06-05	16.060	17.170	15.930	16.230	16.061	29,734,376
2026-06-04	16.070	16.380	15.960	16.120	15.952	12,336,003
2026-06-03	16.080	16.560	15.920	16.380	16.209	21,067,333
2026-06-02	16.510	16.590	15.960	16.110	15.942	17,302,063
2026-06-01	16.720	16.900	15.870	16.640	16.466	40,091,612
2026-05-29	17.670	18.100	16.930	17.040	16.862	28,043,455
2026-05-28	18.630	18.800	17.720	17.960	17.297	29,049,280
2026-05-27	19.230	19.490	18.580	18.850	18.155	28,952,277
2026-05-26	18.000	19.380	17.850	18.940	18.241	35,002,302
2026-05-25	18.500	18.560	17.870	18.110	17.442	25,547,764
2026-05-22	18.050	18.980	18.050	18.640	17.952	34,675,985
2026-05-21	18.420	19.490	18.010	18.090	17.423	51,450,110
2026-05-20	17.750	19.290	17.600	18.590	17.904	66,489,728
2026-05-19	18.620	18.620	17.010	18.150	17.480	79,033,112
2026-05-18	18.900	18.900	18.250	18.900	18.203	19,683,494
2026-05-15	16.880	17.710	16.730	17.180	16.546	44,199,897
2026-05-14	17.120	17.350	16.680	16.790	16.171	39,204,736
2026-05-13	17.630	17.980	17.170	17.220	16.585	68,629,479
2026-05-12	16.050	17.180	15.900	17.180	16.546	59,388,350
2026-05-11	14.360	15.620	14.360	15.620	15.044	40,684,297
2026-05-08	14.440	14.470	14.100	14.200	13.676	21,114,521
2026-05-07	14.410	14.630	14.230	14.540	14.004	21,654,690
2026-05-06	13.980	14.850	13.630	14.430	13.898	39,540,386
2026-04-30	13.400	14.150	13.030	14.000	13.484	29,302,087
2026-04-29	12.660	13.500	12.600	13.190	12.703	25,397,609
2026-04-28	13.320	13.330	12.530	12.690	12.222	36,059,417
2026-04-27	13.700	14.080	13.690	13.880	13.368	14,771,340
2026-04-24	13.450	13.750	13.410	13.690	13.185	14,739,331
2026-04-23	13.760	13.830	13.270	13.390	12.896	14,326,091
2026-04-22	13.330	13.820	13.200	13.770	13.262	14,653,046

← NewerPage 2 of 21 · 1,216 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.