Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.560	12.940	12.480	12.850	12.376	25,431,552
2026-01-15	12.540	12.590	12.440	12.510	12.049	13,614,252
2026-01-14	12.690	12.840	12.410	12.540	12.077	24,618,023
2026-01-13	13.350	13.480	12.680	12.730	12.260	28,928,402
2026-01-12	12.910	13.760	12.780	13.480	12.983	36,745,397
2026-01-09	12.890	13.040	12.700	12.930	12.453	23,311,778
2026-01-08	13.090	13.180	12.800	12.890	12.415	22,939,693
2026-01-07	13.680	13.900	12.950	12.950	12.472	30,811,896
2026-01-06	13.010	13.280	12.780	13.210	12.723	34,074,433
2026-01-05	12.990	13.420	12.400	13.060	12.578	60,061,324
2025-12-31	12.980	12.990	12.730	12.990	12.511	25,918,555
2025-12-30	11.600	11.990	11.510	11.810	11.374	16,146,412
2025-12-29	11.980	11.980	11.600	11.650	11.220	18,155,132
2025-12-26	11.850	12.200	11.790	11.970	11.528	16,826,346
2025-12-25	11.850	11.980	11.560	11.970	11.528	21,204,850
2025-12-24	11.420	12.160	11.420	11.850	11.413	35,201,401
2025-12-23	11.350	11.540	11.190	11.420	10.999	19,255,196
2025-12-22	11.190	11.570	11.070	11.440	11.018	30,525,672
2025-12-19	11.100	11.180	10.990	11.130	10.719	8,684,719
2025-12-18	10.990	11.160	10.930	11.010	10.604	7,898,808
2025-12-17	10.960	11.080	10.810	11.000	10.594	9,731,266
2025-12-16	11.220	11.320	10.920	10.930	10.527	12,335,935
2025-12-15	10.980	11.510	10.980	11.240	10.825	22,767,173
2025-12-12	11.190	11.360	10.980	11.040	10.633	22,562,497
2025-12-11	11.200	11.290	11.040	11.190	10.777	20,486,446
2025-12-10	10.780	11.200	10.750	11.130	10.719	23,945,183
2025-12-09	10.940	11.010	10.760	10.790	10.392	13,343,436
2025-12-08	10.850	11.150	10.780	11.020	10.613	17,040,418
2025-12-05	11.010	11.240	10.850	10.950	10.546	15,204,822
2025-12-04	10.880	11.300	10.770	11.070	10.662	16,285,719
2025-12-03	10.820	11.020	10.750	10.860	10.459	8,818,668
2025-12-02	10.940	10.990	10.710	10.830	10.431	10,871,496
2025-12-01	10.870	11.200	10.830	10.960	10.556	20,842,199
2025-11-28	10.480	10.800	10.400	10.770	10.373	11,638,987
2025-11-27	10.370	10.570	10.300	10.450	10.065	8,378,850
2025-11-26	10.310	10.600	10.300	10.410	10.026	14,279,587
2025-11-25	10.290	10.470	10.230	10.290	9.910	8,685,250
2025-11-24	10.400	10.490	10.210	10.240	9.862	9,386,147
2025-11-21	10.580	10.650	10.230	10.230	9.853	13,351,387
2025-11-20	10.560	10.810	10.530	10.650	10.257	11,835,803
2025-11-19	10.590	10.670	10.400	10.580	10.190	13,357,090
2025-11-18	10.700	10.770	10.540	10.600	10.209	9,863,197
2025-11-17	10.690	10.970	10.480	10.750	10.353	14,621,956
2025-11-14	10.780	10.960	10.680	10.710	10.315	9,463,598
2025-11-13	10.540	11.030	10.480	10.830	10.431	19,154,706
2025-11-12	10.730	10.730	10.500	10.550	10.161	12,504,349
2025-11-11	10.730	10.790	10.640	10.760	10.363	11,136,919
2025-11-10	10.980	10.980	10.720	10.770	10.373	12,506,230
2025-11-07	10.780	11.200	10.720	10.940	10.536	16,613,557
2025-11-06	10.850	11.030	10.770	10.820	10.421	16,690,736
2025-11-05	10.620	11.000	10.570	10.840	10.440	14,935,810
2025-11-04	10.900	10.970	10.660	10.740	10.344	15,230,680
2025-11-03	11.290	11.290	10.860	10.940	10.536	27,102,479
2025-10-31	11.490	11.610	11.200	11.290	10.874	49,631,079
2025-10-30	11.020	11.110	10.910	10.970	10.565	13,099,220
2025-10-29	11.120	11.130	10.920	11.050	10.642	15,157,007
2025-10-28	11.260	11.300	10.990	11.140	10.729	21,945,179
2025-10-27	11.280	11.390	10.990	11.100	10.691	26,844,115
2025-10-24	10.930	11.150	10.780	11.090	10.681	28,186,390
2025-10-23	10.990	10.990	10.670	10.940	10.536	22,747,106

← NewerPage 4 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.