Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.750	13.770	13.150	13.320	12.829	15,389,266
2026-04-20	13.480	13.750	13.320	13.660	13.156	9,095,443
2026-04-17	13.360	13.540	13.320	13.500	13.002	6,832,560
2026-04-16	13.270	13.510	13.230	13.490	12.992	8,204,760
2026-04-15	13.380	13.440	13.180	13.240	12.752	7,747,764
2026-04-14	13.220	13.390	12.940	13.340	12.848	10,661,406
2026-04-13	13.300	13.420	13.100	13.120	12.636	11,741,549
2026-04-10	13.490	13.630	13.330	13.390	12.896	9,828,881
2026-04-09	13.400	13.580	13.320	13.390	12.896	10,893,429
2026-04-08	12.950	13.620	12.900	13.590	13.089	16,233,625
2026-04-07	12.650	12.890	12.600	12.720	12.251	6,635,411
2026-04-03	13.010	13.030	12.600	12.660	12.193	6,207,001
2026-04-02	13.000	13.090	12.880	12.950	12.472	7,632,300
2026-04-01	13.140	13.230	12.940	13.100	12.617	11,722,618
2026-03-31	13.120	13.500	12.850	12.890	12.415	10,968,204
2026-03-30	12.460	13.080	12.420	13.020	12.540	15,657,356
2026-03-27	12.360	12.700	12.290	12.650	12.183	7,109,595
2026-03-26	12.640	12.730	12.400	12.480	12.020	8,220,060
2026-03-25	12.550	12.710	12.470	12.650	12.183	11,557,873
2026-03-24	12.470	12.530	12.190	12.460	12.000	10,810,480
2026-03-23	12.600	12.710	12.180	12.260	11.808	18,488,546
2026-03-20	13.210	13.250	12.880	12.900	12.424	15,540,197
2026-03-19	13.950	13.990	13.110	13.160	12.675	25,553,223
2026-03-18	14.050	14.170	13.740	14.110	13.589	16,720,299
2026-03-17	14.110	14.640	13.800	13.800	13.291	27,837,545
2026-03-16	13.920	14.160	13.550	13.830	13.320	16,885,261
2026-03-13	14.340	14.380	13.910	13.940	13.426	14,592,157
2026-03-12	14.190	14.190	13.780	13.980	13.464	12,974,415
2026-03-11	14.210	14.310	14.060	14.170	13.647	15,073,263
2026-03-10	14.160	14.340	14.130	14.200	13.676	11,933,811
2026-03-09	14.200	14.380	13.650	14.000	13.484	20,770,341
2026-03-06	14.360	14.700	14.210	14.550	14.013	14,116,223
2026-03-05	14.880	14.930	14.270	14.420	13.888	17,252,452
2026-03-04	14.190	14.870	14.190	14.650	14.110	23,026,883
2026-03-03	14.350	14.770	14.280	14.380	13.850	27,266,704
2026-03-02	13.870	14.620	13.810	14.390	13.859	29,947,111
2026-02-27	14.880	14.990	14.000	14.090	13.570	39,746,830
2026-02-26	15.600	15.600	14.700	14.950	14.399	36,153,804
2026-02-25	15.330	16.100	14.860	15.680	15.102	39,271,755
2026-02-24	16.090	16.110	15.100	15.280	14.716	31,811,437
2026-02-13	15.430	15.910	15.350	15.800	15.217	27,840,180
2026-02-12	14.990	15.750	14.990	15.580	15.005	26,720,276
2026-02-11	14.740	15.570	14.560	15.010	14.456	36,016,148
2026-02-10	14.600	14.660	14.170	14.560	14.023	17,502,666
2026-02-09	14.880	14.930	14.380	14.650	14.110	24,091,959
2026-02-06	14.840	15.580	14.760	14.760	14.216	27,276,524
2026-02-05	15.180	15.250	14.700	14.940	14.389	19,863,265
2026-02-04	14.960	15.390	14.840	15.200	14.639	20,816,288
2026-02-03	14.810	15.080	14.400	14.950	14.399	26,308,191
2026-02-02	14.570	15.050	14.210	14.490	13.955	43,988,889
2026-01-30	13.820	14.480	13.500	14.430	13.898	29,288,284
2026-01-29	13.970	14.280	13.640	13.910	13.397	24,171,132
2026-01-28	13.470	13.980	13.450	13.860	13.349	19,929,006
2026-01-27	13.620	13.720	13.370	13.420	12.925	13,449,810
2026-01-26	13.800	13.880	13.480	13.550	13.050	19,139,170
2026-01-23	13.860	13.940	13.600	13.840	13.329	19,832,951
2026-01-22	13.510	14.270	13.510	13.850	13.339	29,779,631
2026-01-21	13.450	13.670	13.400	13.440	12.944	21,356,936
2026-01-20	13.400	13.970	13.280	13.720	13.214	36,823,839
2026-01-19	13.010	13.880	12.920	13.410	12.915	36,346,120

← NewerPage 3 of 5 · 243 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.