Gansu Shangfeng Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.400	10.400	9.400	9.400	9.053	69,011,833
2025-07-22	9.980	10.360	9.650	10.360	9.978	96,382,762
2025-07-21	8.950	9.420	8.800	9.420	9.073	55,275,149
2025-07-18	8.540	8.580	8.480	8.560	8.244	5,934,622
2025-07-17	8.560	8.620	8.460	8.520	8.206	6,686,794
2025-07-16	8.630	8.690	8.510	8.560	8.244	7,728,743
2025-07-15	8.860	8.940	8.600	8.630	8.312	12,604,869
2025-07-14	8.730	8.980	8.690	8.880	8.552	14,119,486
2025-07-11	8.770	8.820	8.600	8.720	8.398	11,371,604
2025-07-10	8.520	8.800	8.520	8.750	8.427	12,895,920
2025-07-09	8.480	8.880	8.430	8.610	8.292	23,554,439
2025-07-08	8.510	8.680	8.310	8.400	8.090	14,200,219
2025-07-07	8.240	8.350	8.170	8.320	8.013	6,294,560
2025-07-04	8.230	8.430	8.210	8.250	7.946	10,301,800
2025-07-03	8.220	8.430	8.160	8.220	7.917	12,772,042
2025-07-02	8.020	8.200	7.990	8.170	7.869	11,716,840
2025-07-01	7.920	8.060	7.870	8.030	7.734	9,293,880
2025-06-30	8.020	8.080	7.850	7.900	7.609	7,460,374
2025-06-27	7.990	8.050	7.960	8.010	7.715	5,684,132
2025-06-26	8.010	8.060	7.940	7.960	7.666	5,540,780
2025-06-25	7.980	8.080	7.940	8.040	7.743	6,566,460
2025-06-24	7.870	8.010	7.860	7.970	7.676	8,107,878
2025-06-23	7.950	7.990	7.730	7.870	7.580	11,069,997
2025-06-20	7.740	8.230	7.730	8.030	7.734	19,170,856
2025-06-19	7.710	7.780	7.630	7.670	7.387	5,451,160
2025-06-18	7.740	7.830	7.680	7.740	7.455	3,824,812
2025-06-17	7.710	7.820	7.700	7.800	7.512	6,585,700
2025-06-16	7.650	7.690	7.590	7.650	7.368	5,354,571
2025-06-13	7.780	7.790	7.620	7.640	7.358	7,670,280
2025-06-12	7.990	8.000	7.750	7.780	7.493	11,329,729
2025-06-11	8.010	8.090	7.980	8.010	7.715	6,976,261
2025-06-10	8.120	8.150	7.960	8.010	7.715	8,211,940
2025-06-09	8.160	8.180	8.020	8.110	7.811	7,458,945
2025-06-06	8.100	8.190	8.080	8.150	7.849	5,350,674
2025-06-05	8.230	8.250	8.040	8.070	7.772	6,708,246
2025-06-04	8.090	8.250	8.070	8.230	7.926	7,589,642
2025-06-03	8.050	8.140	7.930	8.120	7.820	7,538,016
2025-05-30	7.950	8.120	7.950	8.110	7.811	6,971,012
2025-05-29	7.930	7.990	7.920	7.970	7.676	6,501,660
2025-05-28	7.880	7.970	7.870	7.950	7.657	5,857,282
2025-05-27	8.000	8.070	7.840	7.910	7.618	13,924,684
2025-05-26	8.590	8.840	8.590	8.800	7.869	13,742,527
2025-05-23	8.720	8.720	8.610	8.640	7.726	20,880,256
2025-05-22	8.650	8.800	8.540	8.730	7.806	10,820,057
2025-05-21	8.560	8.670	8.560	8.640	7.726	9,375,304
2025-05-20	8.730	8.800	8.500	8.550	7.645	12,605,680
2025-05-19	8.470	8.560	8.410	8.440	7.547	8,250,860
2025-05-16	8.480	8.500	8.330	8.410	7.520	8,126,620
2025-05-15	8.470	8.520	8.450	8.450	7.556	5,118,564
2025-05-14	8.550	8.560	8.400	8.470	7.574	7,452,982
2025-05-13	8.510	8.610	8.470	8.560	7.654	7,276,695
2025-05-12	8.560	8.640	8.360	8.490	7.591	13,619,586
2025-05-09	8.660	8.710	8.540	8.560	7.654	13,681,080
2025-05-08	8.780	8.790	8.580	8.650	7.735	14,901,880
2025-05-07	8.930	8.960	8.690	8.810	7.878	11,575,260
2025-05-06	8.790	8.880	8.710	8.840	7.904	13,800,599
2025-04-30	9.000	9.040	8.750	8.780	7.851	14,454,960
2025-04-29	9.040	9.120	8.830	8.960	8.012	18,818,801
2025-04-28	8.500	9.150	8.440	9.050	8.092	28,902,137
2025-04-25	8.500	8.590	8.370	8.440	7.547	18,222,423

← NewerPage 6 of 21 · 1,212 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.