Gansu Shangfeng Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.270 | 8.400 | 8.200 | 8.360 | 7.475 | 9,480,520 |
| 2025-04-23 | 8.310 | 8.390 | 8.230 | 8.270 | 7.395 | 8,451,820 |
| 2025-04-22 | 8.010 | 8.360 | 7.950 | 8.340 | 7.457 | 14,569,940 |
| 2025-04-21 | 8.120 | 8.160 | 7.950 | 8.010 | 7.162 | 7,392,086 |
| 2025-04-18 | 8.160 | 8.220 | 8.070 | 8.140 | 7.278 | 4,901,400 |
| 2025-04-17 | 8.090 | 8.270 | 8.050 | 8.200 | 7.332 | 7,408,181 |
| 2025-04-16 | 8.140 | 8.340 | 8.070 | 8.130 | 7.270 | 10,822,620 |
| 2025-04-15 | 7.990 | 8.160 | 7.870 | 8.140 | 7.278 | 12,769,800 |
| 2025-04-14 | 8.150 | 8.200 | 7.970 | 8.010 | 7.162 | 9,907,341 |
| 2025-04-11 | 8.000 | 8.230 | 7.970 | 8.150 | 7.287 | 13,678,584 |
| 2025-04-10 | 8.200 | 8.280 | 8.010 | 8.050 | 7.198 | 17,186,096 |
| 2025-04-09 | 8.000 | 8.320 | 7.620 | 8.210 | 7.341 | 22,263,871 |
| 2025-04-08 | 7.630 | 8.090 | 7.580 | 8.080 | 7.225 | 21,921,664 |
| 2025-04-07 | 7.920 | 8.150 | 7.410 | 7.560 | 6.760 | 17,316,320 |
| 2025-04-03 | 7.910 | 8.260 | 7.860 | 8.180 | 7.314 | 19,708,631 |
| 2025-04-02 | 7.870 | 8.000 | 7.840 | 7.900 | 7.064 | 6,589,916 |
| 2025-04-01 | 7.670 | 7.960 | 7.650 | 7.880 | 7.046 | 11,594,202 |
| 2025-03-31 | 7.730 | 7.850 | 7.600 | 7.600 | 6.796 | 9,342,240 |
| 2025-03-28 | 7.800 | 7.840 | 7.720 | 7.770 | 6.948 | 5,373,140 |
| 2025-03-27 | 7.730 | 7.880 | 7.730 | 7.800 | 6.974 | 5,132,436 |
| 2025-03-26 | 7.780 | 7.860 | 7.760 | 7.770 | 6.948 | 4,856,082 |
| 2025-03-25 | 7.780 | 7.840 | 7.710 | 7.830 | 7.001 | 5,224,660 |
| 2025-03-24 | 7.840 | 7.850 | 7.680 | 7.790 | 6.966 | 6,326,892 |
| 2025-03-21 | 7.830 | 7.920 | 7.780 | 7.820 | 6.992 | 4,552,440 |
| 2025-03-20 | 7.900 | 7.940 | 7.810 | 7.840 | 7.010 | 3,819,966 |
| 2025-03-19 | 7.860 | 7.900 | 7.800 | 7.880 | 7.046 | 5,388,266 |
| 2025-03-18 | 7.910 | 7.970 | 7.830 | 7.860 | 7.028 | 7,780,098 |
| 2025-03-17 | 7.730 | 7.980 | 7.730 | 7.890 | 7.055 | 10,690,726 |
| 2025-03-14 | 7.700 | 7.730 | 7.610 | 7.720 | 6.903 | 8,134,712 |
| 2025-03-13 | 7.600 | 7.690 | 7.580 | 7.680 | 6.867 | 4,313,006 |
| 2025-03-12 | 7.780 | 7.790 | 7.570 | 7.620 | 6.814 | 8,636,626 |
| 2025-03-11 | 7.730 | 7.770 | 7.620 | 7.760 | 6.939 | 5,999,180 |
| 2025-03-10 | 7.830 | 7.840 | 7.730 | 7.780 | 6.957 | 6,506,680 |
| 2025-03-07 | 7.690 | 8.130 | 7.660 | 7.830 | 7.001 | 13,870,074 |
| 2025-03-06 | 7.420 | 7.750 | 7.330 | 7.730 | 6.912 | 17,972,237 |
| 2025-03-05 | 7.290 | 7.500 | 7.270 | 7.420 | 6.635 | 11,479,977 |
| 2025-03-04 | 7.260 | 7.280 | 7.190 | 7.250 | 6.483 | 4,852,400 |
| 2025-03-03 | 7.260 | 7.350 | 7.240 | 7.260 | 6.492 | 7,815,040 |
| 2025-02-28 | 7.310 | 7.360 | 7.240 | 7.260 | 6.492 | 8,800,296 |
| 2025-02-27 | 7.390 | 7.430 | 7.230 | 7.340 | 6.563 | 8,925,741 |
| 2025-02-26 | 7.290 | 7.450 | 7.290 | 7.350 | 6.572 | 10,071,154 |
| 2025-02-25 | 7.190 | 7.490 | 7.170 | 7.310 | 6.536 | 20,758,255 |
| 2025-02-24 | 7.040 | 7.250 | 6.990 | 7.190 | 6.429 | 15,497,081 |
| 2025-02-21 | 7.060 | 7.100 | 6.950 | 7.040 | 6.295 | 11,552,900 |
| 2025-02-20 | 7.000 | 7.090 | 6.980 | 7.060 | 6.313 | 6,896,507 |
| 2025-02-19 | 6.990 | 7.030 | 6.950 | 7.020 | 6.277 | 5,440,739 |
| 2025-02-18 | 7.090 | 7.110 | 6.960 | 6.990 | 6.250 | 9,190,835 |
| 2025-02-17 | 7.160 | 7.160 | 7.050 | 7.090 | 6.340 | 7,104,110 |
| 2025-02-14 | 7.250 | 7.330 | 7.090 | 7.130 | 6.375 | 9,761,173 |
| 2025-02-13 | 7.280 | 7.410 | 7.250 | 7.290 | 6.518 | 10,380,137 |
| 2025-02-12 | 7.300 | 7.310 | 7.130 | 7.220 | 6.456 | 5,652,600 |
| 2025-02-11 | 7.290 | 7.310 | 7.160 | 7.190 | 6.429 | 7,683,800 |
| 2025-02-10 | 7.160 | 7.290 | 7.150 | 7.250 | 6.483 | 8,974,777 |
| 2025-02-07 | 7.060 | 7.230 | 6.990 | 7.150 | 6.393 | 11,392,020 |
| 2025-02-06 | 7.000 | 7.060 | 6.920 | 7.040 | 6.295 | 7,049,575 |
| 2025-02-05 | 7.280 | 7.290 | 6.960 | 7.000 | 6.259 | 12,664,519 |
| 2025-01-27 | 7.140 | 7.340 | 7.140 | 7.240 | 6.474 | 7,648,230 |
| 2025-01-24 | 7.160 | 7.220 | 7.090 | 7.130 | 6.375 | 7,383,399 |
| 2025-01-23 | 7.170 | 7.280 | 7.130 | 7.180 | 6.420 | 6,237,979 |
| 2025-01-22 | 7.140 | 7.170 | 7.070 | 7.110 | 6.358 | 4,357,495 |
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.