Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.990	10.990	10.670	10.940	10.536	22,747,106
2025-10-22	11.060	11.330	10.980	11.110	10.700	42,984,195
2025-10-21	10.800	11.170	10.660	10.850	10.450	23,725,556
2025-10-20	10.910	11.010	10.640	10.790	10.392	26,346,200
2025-10-17	10.960	11.140	10.610	10.700	10.305	40,177,460
2025-10-16	11.380	11.660	11.060	11.170	10.758	43,379,987
2025-10-15	11.250	11.590	11.030	11.370	10.951	42,791,228
2025-10-14	11.320	11.600	10.990	11.190	10.777	47,053,296
2025-10-13	11.000	11.580	10.910	11.300	10.883	49,269,027
2025-10-10	11.170	11.910	10.860	11.700	11.268	72,075,155
2025-10-09	10.970	11.560	10.750	11.030	10.623	91,813,967
2025-09-30	10.130	11.020	10.120	11.020	10.613	45,610,515
2025-09-29	9.880	10.080	9.510	10.020	9.650	40,526,357
2025-09-26	9.260	9.970	9.190	9.600	9.246	45,600,795
2025-09-25	9.990	10.000	9.230	9.250	8.909	51,162,152
2025-09-24	8.690	9.610	8.640	9.610	9.256	46,843,378
2025-09-23	8.830	8.840	8.510	8.740	8.418	10,010,099
2025-09-22	8.820	8.890	8.640	8.760	8.437	10,961,184
2025-09-19	8.640	8.900	8.620	8.880	8.552	15,159,616
2025-09-18	8.700	8.910	8.580	8.640	8.321	11,592,891
2025-09-17	8.720	8.750	8.670	8.700	8.379	6,487,205
2025-09-16	8.850	8.910	8.690	8.740	8.418	7,753,662
2025-09-15	8.820	8.920	8.720	8.920	8.591	10,833,085
2025-09-12	8.740	8.880	8.670	8.870	8.543	13,274,749
2025-09-11	8.650	8.730	8.620	8.730	8.408	7,732,365
2025-09-10	8.790	8.830	8.650	8.670	8.350	8,030,015
2025-09-09	8.810	8.900	8.750	8.820	8.495	8,261,547
2025-09-08	8.690	8.830	8.660	8.800	8.475	10,863,380
2025-09-05	8.590	8.630	8.520	8.630	8.312	7,179,651
2025-09-04	8.600	8.670	8.480	8.630	8.312	10,432,903
2025-09-03	8.720	8.730	8.560	8.600	8.283	9,700,856
2025-09-02	8.780	8.800	8.630	8.710	8.389	10,307,740
2025-09-01	8.910	8.990	8.720	8.780	8.456	14,511,377
2025-08-29	8.960	9.070	8.920	8.960	8.629	10,336,996
2025-08-28	9.050	9.120	8.700	8.930	8.601	16,010,830
2025-08-27	9.300	9.330	9.030	9.050	8.716	18,863,459
2025-08-26	9.250	9.390	9.070	9.340	8.995	22,751,346
2025-08-25	9.070	9.200	9.040	9.190	8.851	15,907,986
2025-08-22	9.040	9.100	8.990	9.080	8.745	11,106,501
2025-08-21	9.110	9.160	9.040	9.060	8.726	10,777,665
2025-08-20	9.050	9.150	8.970	9.150	8.812	10,467,719
2025-08-19	9.080	9.130	9.030	9.060	8.726	10,408,883
2025-08-18	9.190	9.220	9.070	9.110	8.774	14,277,136
2025-08-15	9.080	9.150	9.040	9.140	8.803	8,967,344
2025-08-14	9.200	9.280	9.070	9.080	8.745	11,290,625
2025-08-13	9.210	9.280	9.120	9.140	8.803	11,600,331
2025-08-12	9.190	9.250	9.090	9.220	8.880	11,551,003
2025-08-11	9.340	9.350	9.190	9.190	8.851	16,428,242
2025-08-08	9.210	9.340	9.080	9.290	8.947	22,856,222
2025-08-07	9.060	9.310	8.900	9.270	8.928	32,852,877
2025-08-06	8.880	8.890	8.790	8.860	8.533	10,145,520
2025-08-05	8.810	9.020	8.800	8.880	8.552	13,205,647
2025-08-04	8.840	8.960	8.790	8.810	8.485	10,458,724
2025-08-01	8.730	8.930	8.700	8.810	8.485	15,108,820
2025-07-31	8.930	8.940	8.680	8.750	8.427	19,850,955
2025-07-30	9.020	9.040	8.920	8.960	8.629	14,449,262
2025-07-29	9.020	9.090	8.910	9.050	8.716	21,992,272
2025-07-28	9.000	9.100	8.900	9.030	8.697	17,327,103
2025-07-25	9.410	9.440	9.070	9.080	8.745	36,778,419
2025-07-24	9.510	9.700	9.290	9.480	9.130	40,509,204

← NewerPage 5 of 21 · 1,217 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.